Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	28.920	29.020	28.710	28.930	11.364	15,161,602
2010-02-11	28.860	29.200	28.680	29.040	11.407	15,994,750
2010-02-10	28.790	29.020	28.550	28.870	11.340	16,152,658
2010-02-09	28.700	29.080	28.690	28.750	11.293	25,553,557
2010-02-08	28.790	28.820	28.370	28.370	11.144	17,707,533
2010-02-05	28.630	28.760	28.310	28.740	11.289	25,070,131
2010-02-04	28.980	29.040	28.620	28.630	11.246	28,760,120
2010-02-03	29.740	29.820	29.020	29.190	11.466	35,864,052
2010-02-02	29.560	29.880	29.480	29.730	11.678	17,606,348
2010-02-01	29.820	29.850	29.350	29.610	11.631	18,225,611
2010-01-29	29.450	29.760	29.210	29.420	11.556	27,086,894
2010-01-28	29.830	30.200	29.130	29.330	11.521	35,659,870
2010-01-27	29.990	30.200	29.500	29.870	11.733	34,965,652
2010-01-26	30.400	30.530	29.750	30.170	11.851	37,811,511
2010-01-25	30.800	31.060	30.270	30.680	12.051	21,103,350
2010-01-22	30.570	30.930	30.300	30.340	11.918	24,228,667
2010-01-21	30.790	30.970	30.260	30.630	12.031	23,572,406
2010-01-20	31.230	31.340	30.600	30.710	12.063	30,237,693
2010-01-19	30.740	31.320	30.650	31.230	12.267	23,935,668
2010-01-15	31.200	31.320	30.450	30.580	12.012	46,642,300
2010-01-14	31.820	31.870	31.200	31.220	12.263	23,054,221
2010-01-13	31.950	32.040	31.660	31.870	12.519	17,108,741
2010-01-12	31.780	31.920	31.690	31.910	12.534	14,407,568
2010-01-11	31.970	31.970	31.420	31.880	12.523	21,974,989
2010-01-08	31.660	31.780	31.420	31.750	12.471	20,658,308
2010-01-07	32.100	32.100	31.530	31.730	12.464	25,508,242
2010-01-06	32.640	32.740	31.800	31.920	12.538	37,506,464
2010-01-05	33.370	33.400	32.780	33.340	12.909	23,722,957
2010-01-04	33.400	33.450	33.090	33.280	12.886	16,176,648
2009-12-31	33.450	33.490	33.130	33.130	12.828	7,982,714
2009-12-30	33.370	33.480	33.280	33.420	12.940	14,045,479
2009-12-29	33.490	33.610	33.400	33.430	12.944	8,306,207
2009-12-28	33.440	33.550	33.280	33.490	12.967	9,133,277
2009-12-24	33.230	33.430	33.160	33.360	12.917	3,616,953
2009-12-23	33.430	33.470	33.100	33.230	12.867	10,031,784
2009-12-22	33.120	33.370	33.040	33.200	12.855	12,939,164
2009-12-21	33.020	33.320	32.960	33.020	12.786	10,076,885
2009-12-18	32.940	33.100	32.660	32.800	12.700	19,314,972
2009-12-17	32.790	33.090	32.360	32.810	12.704	17,875,356
2009-12-16	33.060	33.220	32.670	32.710	12.665	19,992,558
2009-12-15	33.640	33.700	32.860	33.010	12.782	22,011,347
2009-12-14	33.990	34.130	33.530	33.550	12.991	12,451,154
2009-12-11	33.730	33.830	33.400	33.730	13.060	11,121,572
2009-12-10	33.200	33.720	33.200	33.660	13.033	13,994,193
2009-12-09	33.500	33.500	33.000	33.300	12.894	20,112,401
2009-12-08	33.410	33.650	32.880	33.390	12.929	21,636,036
2009-12-07	32.780	33.570	32.750	33.250	12.875	17,189,454
2009-12-04	32.950	33.060	32.450	32.700	12.662	17,064,919
2009-12-03	32.830	32.970	32.510	32.690	12.658	17,550,691
2009-12-02	32.290	32.910	32.290	32.650	12.642	17,671,814
2009-12-01	31.780	32.340	31.350	32.340	12.522	24,040,798
2009-11-30	31.830	31.900	31.430	31.460	12.181	20,760,133
2009-11-27	31.510	31.830	31.150	31.630	12.247	9,118,670
2009-11-25	31.960	32.110	31.810	32.030	12.402	17,505,376
2009-11-24	31.440	31.990	31.330	31.870	12.340	27,891,040
2009-11-23	30.750	31.400	30.570	31.330	12.131	23,496,491
2009-11-20	30.380	30.530	30.300	30.430	11.783	12,132,566
2009-11-19	30.470	30.570	30.260	30.520	11.818	11,261,141
2009-11-18	30.660	30.690	30.370	30.660	11.872	11,321,169
2009-11-17	30.280	30.650	30.190	30.650	11.868	17,522,649

← NewerPage 71 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.