Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	30.210	30.390	30.150	30.330	11.744	14,031,511
2009-11-13	30.230	30.370	30.000	30.130	11.666	12,632,412
2009-11-12	30.380	30.430	30.060	30.160	11.678	13,319,593
2009-11-11	30.450	30.470	30.220	30.360	11.756	13,161,152
2009-11-10	30.140	30.390	30.090	30.310	11.736	15,538,086
2009-11-09	29.820	30.200	29.750	30.170	11.682	20,432,055
2009-11-06	29.260	29.590	29.200	29.560	11.446	15,891,646
2009-11-05	29.220	29.560	29.220	29.310	11.349	14,728,715
2009-11-04	29.200	29.300	29.040	29.100	11.268	16,134,745
2009-11-03	29.330	29.480	28.960	29.070	11.256	21,496,147
2009-11-02	29.840	29.900	29.160	29.410	11.388	21,731,996
2009-10-30	29.980	30.450	29.310	29.590	11.457	26,035,810
2009-10-29	30.100	30.220	29.650	30.040	11.632	23,397,865
2009-10-28	29.310	30.150	29.290	29.950	11.597	52,723,830
2009-10-27	28.990	29.280	28.870	29.200	11.306	24,505,885
2009-10-26	28.990	29.080	28.570	28.640	11.090	28,588,031
2009-10-23	29.080	29.200	28.710	28.850	11.171	21,182,038
2009-10-22	29.170	29.490	28.970	29.020	11.237	26,682,049
2009-10-21	28.820	29.100	28.720	29.030	11.241	26,533,204
2009-10-20	29.040	29.040	28.710	28.800	11.152	20,448,049
2009-10-19	29.030	29.050	28.800	28.960	11.213	20,967,726
2009-10-16	29.020	29.220	28.870	28.900	11.190	22,814,747
2009-10-15	28.970	29.150	28.840	29.110	11.272	17,030,907
2009-10-14	29.260	29.260	28.830	28.940	11.206	27,332,552
2009-10-13	29.010	29.180	28.790	29.020	11.237	23,546,496
2009-10-12	29.210	29.250	28.750	29.000	11.229	17,687,914
2009-10-09	29.250	29.270	28.740	29.160	11.291	24,769,776
2009-10-08	29.550	29.550	29.100	29.160	11.291	20,324,047
2009-10-07	29.770	29.810	29.220	29.380	11.376	25,738,973
2009-10-06	30.150	30.210	29.990	30.170	11.498	17,739,946
2009-10-05	30.080	30.080	29.830	29.960	11.418	14,413,219
2009-10-02	29.980	30.150	29.860	29.890	11.391	17,631,404
2009-10-01	30.290	30.300	29.900	30.010	11.437	23,462,585
2009-09-30	30.270	30.340	30.030	30.270	11.536	19,299,832
2009-09-29	30.260	30.290	29.960	30.160	11.494	13,916,572
2009-09-28	30.090	30.420	30.030	30.350	11.567	12,398,909
2009-09-25	29.990	30.160	29.800	29.940	11.410	15,634,366
2009-09-24	30.090	30.270	30.020	30.150	11.490	20,690,188
2009-09-23	29.640	30.360	29.550	29.880	11.388	25,808,385
2009-09-22	29.610	29.620	29.310	29.510	11.247	16,970,025
2009-09-21	29.640	29.820	29.320	29.490	11.239	21,472,904
2009-09-18	29.770	29.890	29.310	29.590	11.277	48,461,278
2009-09-17	30.410	30.470	29.510	29.510	11.247	41,824,779
2009-09-16	30.500	30.600	30.020	30.410	11.590	29,322,127
2009-09-15	31.180	31.180	30.700	31.000	11.814	13,380,795
2009-09-14	31.000	31.180	30.900	31.070	11.841	13,111,893
2009-09-11	31.360	31.450	30.990	31.260	11.913	21,970,830
2009-09-10	30.860	31.410	30.640	31.350	11.948	21,996,739
2009-09-09	30.990	31.030	30.720	30.890	11.772	16,324,320
2009-09-08	30.830	30.950	30.680	30.950	11.795	17,258,652
2009-09-04	30.190	30.610	30.120	30.600	11.662	7,832,270
2009-09-03	30.150	30.360	30.050	30.240	11.525	11,416,170
2009-09-02	30.290	30.470	30.090	30.140	11.487	11,492,831
2009-09-01	30.870	30.890	30.280	30.370	11.574	16,416,975
2009-08-31	30.900	31.060	30.710	31.040	11.830	13,267,668
2009-08-28	31.170	31.330	30.810	31.020	11.822	14,705,898
2009-08-27	31.620	31.620	30.940	31.050	11.833	15,039,520
2009-08-26	31.210	31.790	31.210	31.480	11.997	13,301,787
2009-08-25	31.480	31.670	31.300	31.310	11.933	10,883,484
2009-08-24	31.360	31.530	31.260	31.410	11.971	9,177,099

← NewerPage 72 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.