Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	28.460	28.650	28.250	28.400	11.328	24,781,611
2010-05-10	28.930	29.000	28.280	28.610	11.412	27,673,851
2010-05-07	27.980	28.710	27.800	28.190	11.244	38,892,982
2010-05-06	28.610	28.720	26.490	28.010	11.172	42,107,968
2010-05-05	28.640	28.930	28.580	28.680	11.440	17,347,895
2010-05-04	29.140	29.160	28.530	28.750	11.468	36,789,108
2010-05-03	29.160	29.440	29.110	29.290	11.683	15,539,899
2010-04-30	29.200	29.310	28.890	28.900	11.527	23,367,584
2010-04-29	29.220	29.320	29.120	29.220	11.655	15,858,806
2010-04-28	28.850	29.250	28.720	29.120	11.615	28,366,150
2010-04-27	28.890	28.950	28.600	28.750	11.468	26,602,295
2010-04-26	28.980	29.100	28.840	28.940	11.543	17,428,075
2010-04-23	29.070	29.070	28.820	29.050	11.587	26,070,569
2010-04-22	29.120	29.350	28.910	29.280	11.679	26,552,929
2010-04-21	29.790	29.830	29.430	29.560	11.791	24,152,645
2010-04-20	29.790	29.830	29.540	29.760	11.871	15,930,883
2010-04-19	29.500	29.760	29.450	29.730	11.859	18,978,685
2010-04-16	29.490	29.780	29.480	29.580	11.799	26,306,631
2010-04-15	29.840	29.840	29.500	29.540	11.783	28,856,720
2010-04-14	30.050	30.050	29.650	29.850	11.906	44,206,404
2010-04-13	30.000	30.150	29.760	30.070	11.994	20,272,868
2010-04-12	30.050	30.200	29.900	29.940	11.942	19,633,027
2010-04-09	30.190	30.240	29.930	30.080	11.998	21,013,681
2010-04-08	30.150	30.280	29.860	30.160	12.030	31,576,231
2010-04-07	30.780	30.780	30.090	30.240	12.062	29,006,204
2010-04-06	31.360	31.360	31.120	31.200	12.255	22,490,295
2010-04-05	31.710	31.710	31.290	31.460	12.358	18,849,245
2010-04-01	31.250	31.440	31.130	31.280	12.287	18,351,745
2010-03-31	31.210	31.230	30.890	31.020	12.185	22,853,877
2010-03-30	31.110	31.500	31.020	31.230	12.267	47,206,333
2010-03-29	30.580	30.600	30.360	30.450	11.961	14,965,844
2010-03-26	30.360	30.450	30.170	30.370	11.929	12,930,102
2010-03-25	30.670	30.680	30.270	30.310	11.906	14,419,510
2010-03-24	30.900	30.950	30.400	30.460	11.965	16,000,934
2010-03-23	30.700	30.980	30.600	30.980	12.169	15,380,178
2010-03-22	30.280	30.720	30.280	30.650	12.039	13,596,172
2010-03-19	30.410	30.540	30.250	30.410	11.945	21,208,267
2010-03-18	30.170	30.380	30.150	30.300	11.902	11,864,730
2010-03-17	29.950	30.250	29.950	30.150	11.843	26,049,671
2010-03-16	29.950	30.000	29.770	29.930	11.757	13,724,758
2010-03-15	29.700	29.860	29.600	29.860	11.729	13,430,587
2010-03-12	29.930	29.930	29.630	29.730	11.678	12,047,268
2010-03-11	29.740	29.850	29.600	29.840	11.721	11,714,926
2010-03-10	29.990	30.040	29.620	29.750	11.686	19,359,540
2010-03-09	29.610	30.040	29.570	29.910	11.749	21,646,272
2010-03-08	29.300	29.720	29.200	29.630	11.639	17,094,454
2010-03-05	29.290	29.350	29.110	29.230	11.482	19,983,282
2010-03-04	29.220	29.420	29.100	29.270	11.497	13,974,255
2010-03-03	29.320	29.340	29.030	29.130	11.442	14,241,984
2010-03-02	29.050	29.280	28.900	29.260	11.493	18,502,083
2010-03-01	28.970	29.110	28.850	28.990	11.387	17,269,741
2010-02-26	28.930	29.010	28.760	28.930	11.364	13,582,737
2010-02-25	28.770	28.970	28.600	28.880	11.344	16,887,606
2010-02-24	28.770	29.000	28.710	28.960	11.376	13,273,532
2010-02-23	28.920	28.950	28.700	28.740	11.289	15,712,094
2010-02-22	29.060	29.130	28.900	29.000	11.391	14,640,538
2010-02-19	29.020	29.280	28.910	29.020	11.399	19,705,104
2010-02-18	29.140	29.260	28.940	29.150	11.450	11,936,700
2010-02-17	29.260	29.400	29.030	29.140	11.446	14,310,116
2010-02-16	29.210	29.240	29.040	29.180	11.462	12,456,485

← NewerPage 70 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.