Verizon Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	32.370	32.560	32.210	32.480	14.272	12,072,000
2010-10-28	32.700	32.750	32.210	32.410	14.241	15,396,300
2010-10-27	32.440	32.560	32.190	32.510	14.285	18,991,900
2010-10-26	32.410	32.710	32.410	32.500	14.281	13,760,400
2010-10-25	32.300	32.610	32.200	32.350	14.215	15,572,600
2010-10-22	32.450	32.500	31.760	32.090	14.101	23,989,600
2010-10-21	32.860	32.860	32.180	32.520	14.289	31,969,700
2010-10-20	32.340	32.810	32.300	32.640	14.342	15,199,100
2010-10-19	32.570	32.610	32.020	32.160	14.131	20,410,200
2010-10-18	32.520	32.930	32.490	32.590	14.320	17,593,300
2010-10-15	32.680	32.800	32.170	32.430	14.250	31,197,000
2010-10-14	32.360	32.670	32.290	32.440	14.254	17,973,000
2010-10-13	32.400	32.480	32.170	32.210	14.153	22,533,000
2010-10-12	32.450	32.640	32.200	32.540	14.298	23,947,700
2010-10-11	32.900	33.200	32.840	33.030	14.514	11,070,200
2010-10-08	33.090	33.140	32.610	32.830	14.426	15,286,300
2010-10-07	33.570	33.570	32.860	32.930	14.470	22,637,200
2010-10-06	33.140	33.480	32.740	33.360	14.659	39,172,500
2010-10-05	33.200	33.680	33.140	33.570	14.536	20,660,500
2010-10-04	32.910	33.150	32.780	33.030	14.303	19,124,700
2010-10-01	32.780	32.970	32.650	32.890	14.242	14,510,100
2010-09-30	32.750	33.090	32.520	32.590	14.112	15,659,000
2010-09-29	32.670	32.820	32.410	32.660	14.142	16,003,000
2010-09-28	33.030	33.090	32.690	32.720	14.168	19,430,900
2010-09-27	32.610	33.070	32.520	32.860	14.229	19,803,100
2010-09-24	32.470	32.680	32.400	32.640	14.134	18,654,100
2010-09-23	32.250	32.600	32.070	32.170	13.930	15,983,200
2010-09-22	32.310	32.640	32.250	32.390	14.025	17,625,700
2010-09-21	32.120	32.500	31.890	32.320	13.995	20,578,500
2010-09-20	31.840	32.170	31.580	32.090	13.896	21,589,300
2010-09-17	31.590	31.750	31.380	31.680	13.718	21,525,200
2010-09-16	31.210	31.470	30.940	31.420	13.605	16,013,600
2010-09-15	30.900	31.210	30.750	31.190	13.506	15,833,900
2010-09-14	30.800	31.150	30.620	30.910	13.385	12,023,200
2010-09-13	30.990	31.050	30.610	30.900	13.380	14,977,900
2010-09-10	30.850	30.940	30.780	30.820	13.346	11,586,900
2010-09-09	30.650	30.920	30.550	30.840	13.354	17,026,800
2010-09-08	30.270	30.510	30.250	30.460	13.190	14,263,600
2010-09-07	30.200	30.470	30.070	30.220	13.086	13,420,300
2010-09-03	30.250	30.350	29.690	30.200	13.077	20,979,400
2010-09-02	30.260	30.280	29.920	30.110	13.038	11,225,100
2010-09-01	29.700	30.290	29.650	30.260	13.103	23,700,000
2010-08-31	29.440	29.980	29.210	29.530	12.787	21,032,500
2010-08-30	29.780	29.880	29.420	29.440	12.748	10,385,500
2010-08-27	29.620	29.930	29.500	29.840	12.921	12,682,000
2010-08-26	29.700	29.760	29.400	29.500	12.774	13,459,700
2010-08-25	29.340	29.750	29.190	29.660	12.843	23,558,000
2010-08-24	29.190	29.700	29.100	29.470	12.761	18,302,000
2010-08-23	29.530	29.660	29.380	29.410	12.735	20,004,400
2010-08-20	29.430	29.600	29.140	29.370	12.718	17,317,900
2010-08-19	30.100	30.140	29.440	29.620	12.826	17,972,400
2010-08-18	30.160	30.290	29.810	30.150	13.056	13,597,300
2010-08-17	30.100	30.380	29.990	30.170	13.064	17,696,700
2010-08-16	29.940	30.150	29.720	29.960	12.973	14,097,300
2010-08-13	30.160	30.290	29.920	30.030	13.004	14,630,200
2010-08-12	29.380	30.380	29.230	30.320	13.129	30,878,400
2010-08-11	29.580	29.900	29.510	29.560	12.800	18,466,400
2010-08-10	29.730	30.140	29.560	30.020	12.999	14,874,600
2010-08-09	29.690	30.060	29.620	29.860	12.930	15,340,200
2010-08-06	29.400	29.570	29.190	29.550	12.796	13,053,900

← NewerPage 68 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2010-07-02	1e+06:937889
2008-04-01	100000:99537
2006-11-20	100000:96334
1998-06-30	2:1
1990-05-02	2:1

Dividends

Ex-date	Amount
2026-10-09	0.7080 USD
2026-07-10	0.7080 USD
2026-04-10	0.7080 USD
2026-01-12	0.6900 USD
2025-10-10	0.6900 USD
2025-07-10	0.6780 USD
2025-04-10	0.6780 USD
2025-01-10	0.6780 USD
2024-10-10	0.6780 USD
2024-07-10	0.6650 USD
2024-04-09	0.6650 USD
2024-01-09	0.6650 USD
2023-10-06	0.6650 USD
2023-07-07	0.6530 USD
2023-04-06	0.6530 USD
2023-01-09	0.6530 USD
2022-10-06	0.6530 USD
2022-07-07	0.6400 USD
2022-04-07	0.6400 USD
2022-01-07	0.6400 USD
2021-10-07	0.6400 USD
2021-07-08	0.6280 USD
2021-04-08	0.6280 USD
2021-01-07	0.6280 USD
2020-10-08	0.6280 USD
2020-07-09	0.6150 USD
2020-04-09	0.6150 USD
2020-01-09	0.6150 USD
2019-10-09	0.6150 USD
2019-07-09	0.6030 USD
2019-04-09	0.6030 USD
2019-01-09	0.6030 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.