Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	29.260	29.760	29.250	29.550	12.796	13,571,000
2010-08-04	29.700	29.700	29.100	29.400	12.731	17,320,800
2010-08-03	29.640	29.800	29.380	29.540	12.791	18,411,200
2010-08-02	29.540	29.660	29.310	29.560	12.800	25,041,100
2010-07-30	28.610	29.240	28.610	29.060	12.584	19,103,200
2010-07-29	29.040	29.190	28.780	28.880	12.506	24,238,300
2010-07-28	28.570	29.160	28.550	28.910	12.519	31,990,300
2010-07-27	28.320	28.750	28.300	28.590	12.380	22,731,100
2010-07-26	28.030	28.350	28.030	28.280	12.246	15,439,700
2010-07-23	27.820	28.180	27.490	28.020	12.133	47,092,800
2010-07-22	26.720	27.160	26.690	27.000	11.692	22,514,500
2010-07-21	26.800	26.810	26.410	26.520	11.484	20,639,200
2010-07-20	26.630	26.770	26.560	26.670	11.549	21,387,100
2010-07-19	26.780	26.920	26.700	26.720	11.570	14,947,000
2010-07-16	26.780	27.000	26.600	26.690	11.557	21,672,900
2010-07-15	26.870	26.870	26.670	26.800	11.605	18,416,100
2010-07-14	26.930	27.050	26.630	26.840	11.622	18,155,100
2010-07-13	26.850	27.070	26.710	26.890	11.644	22,709,200
2010-07-12	26.650	26.700	26.420	26.490	11.471	20,748,500
2010-07-09	26.810	26.820	26.470	26.650	11.540	18,324,600
2010-07-08	26.720	26.780	26.320	26.780	11.596	19,227,900
2010-07-07	26.120	26.530	25.990	26.520	11.484	20,717,700
2010-07-06	27.150	27.200	26.490	26.610	11.317	39,477,900
2010-07-02	27.170	27.180	26.480	26.810	11.402	25,574,500
2010-07-01	28.010	28.200	27.600	28.130	11.220	32,420,041
2010-06-30	28.760	28.770	27.800	28.020	11.176	29,439,198
2010-06-29	28.560	29.160	28.150	28.620	11.416	49,151,552
2010-06-28	28.730	28.850	28.540	28.710	11.452	14,050,277
2010-06-25	29.110	29.200	28.530	28.550	11.388	21,396,349
2010-06-24	29.260	29.430	28.870	28.960	11.551	16,411,537
2010-06-23	29.200	29.470	29.140	29.330	11.699	19,897,664
2010-06-22	29.110	29.380	29.010	29.060	11.591	15,813,492
2010-06-21	29.400	29.450	28.950	29.060	11.591	13,404,358
2010-06-18	29.150	29.300	29.060	29.130	11.619	19,510,411
2010-06-17	29.210	29.320	28.690	29.090	11.603	22,459,268
2010-06-16	29.060	29.210	28.980	29.180	11.639	20,739,448
2010-06-15	28.840	29.130	28.710	29.110	11.611	20,556,377
2010-06-14	28.760	28.870	28.580	28.630	11.420	15,998,802
2010-06-11	28.160	28.560	28.000	28.560	11.392	18,022,708
2010-06-10	28.070	28.420	28.050	28.340	11.304	17,770,440
2010-06-09	27.690	28.040	27.610	27.780	11.081	19,699,986
2010-06-08	27.120	27.730	27.060	27.680	11.041	21,557,348
2010-06-07	27.270	27.370	27.080	27.080	10.802	17,574,894
2010-06-04	27.380	27.450	27.110	27.210	10.853	22,462,786
2010-06-03	27.670	27.790	27.470	27.640	11.025	16,961,282
2010-06-02	27.250	27.600	27.090	27.590	11.005	18,972,394
2010-06-01	27.300	27.730	27.210	27.210	10.853	15,402,889
2010-05-28	27.600	27.670	27.190	27.520	10.977	19,514,143
2010-05-27	27.220	27.590	27.010	27.580	11.001	18,694,110
2010-05-26	27.510	27.510	26.800	26.930	10.742	30,040,335
2010-05-25	27.090	27.460	26.800	27.400	10.929	24,799,203
2010-05-24	27.770	27.820	27.390	27.490	10.965	20,591,882
2010-05-21	27.370	27.980	27.320	27.960	11.153	37,210,374
2010-05-20	28.280	28.280	27.750	27.760	11.073	31,498,184
2010-05-19	28.310	28.620	28.290	28.510	11.372	25,470,711
2010-05-18	28.700	29.010	28.380	28.420	11.336	22,884,691
2010-05-17	28.480	28.710	28.310	28.660	11.432	22,279,502
2010-05-14	28.590	28.850	28.350	28.510	11.372	24,603,551
2010-05-13	28.690	28.960	28.540	28.690	11.444	14,156,579
2010-05-12	28.550	28.780	28.450	28.700	11.448	20,688,909

← NewerPage 69 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.