Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	31.060	31.470	30.710	31.370	11.955	14,961,259
2009-08-20	30.450	30.820	30.360	30.710	11.704	10,012,912
2009-08-19	30.160	30.530	30.000	30.430	11.597	11,508,078
2009-08-18	30.310	30.380	30.010	30.280	11.540	10,271,898
2009-08-17	30.740	30.900	30.140	30.220	11.517	13,491,149
2009-08-14	31.040	31.200	30.750	31.080	11.845	8,356,533
2009-08-13	31.270	31.350	30.770	31.040	11.830	10,889,881
2009-08-12	30.710	31.430	30.590	31.210	11.894	24,949,967
2009-08-11	30.850	30.920	30.570	30.600	11.662	10,470,749
2009-08-10	31.030	31.260	30.720	30.920	11.784	9,528,100
2009-08-07	31.240	31.350	30.970	31.080	11.845	10,985,628
2009-08-06	31.350	31.380	30.720	30.960	11.799	15,824,047
2009-08-05	31.890	31.890	31.160	31.270	11.917	18,563,284
2009-08-04	32.060	32.220	31.620	31.860	12.142	11,646,581
2009-08-03	32.370	32.530	31.840	32.030	12.207	15,165,974
2009-07-31	32.240	32.340	31.840	32.070	12.222	27,609,451
2009-07-30	32.160	32.690	32.090	32.310	12.314	20,638,583
2009-07-29	31.260	32.010	31.090	31.980	12.188	22,084,490
2009-07-28	30.880	31.420	30.760	31.400	11.967	17,952,338
2009-07-27	31.300	31.570	30.520	31.000	11.814	20,398,043
2009-07-24	31.340	31.530	31.060	31.500	12.005	16,100,946
2009-07-23	30.420	31.640	30.250	31.270	11.917	26,863,200
2009-07-22	30.370	30.590	30.070	30.130	11.483	14,784,692
2009-07-21	29.980	30.370	29.900	30.320	11.555	14,557,160
2009-07-20	29.690	29.800	29.450	29.770	11.346	11,135,006
2009-07-17	29.580	29.630	29.220	29.590	11.277	11,478,117
2009-07-16	29.340	29.590	29.150	29.500	11.243	11,735,077
2009-07-15	29.110	29.590	29.010	29.340	11.182	19,160,263
2009-07-14	29.020	29.170	28.740	28.950	11.033	13,648,737
2009-07-13	28.620	29.080	28.420	29.050	11.071	13,777,003
2009-07-10	28.480	28.690	28.310	28.620	10.907	13,454,364
2009-07-09	28.820	28.830	28.370	28.640	10.915	15,224,190
2009-07-08	29.400	29.400	28.410	28.650	10.919	21,800,981
2009-07-07	30.390	30.400	29.550	29.640	11.121	17,269,101
2009-07-06	30.030	30.550	30.020	30.360	11.391	13,946,960
2009-07-02	30.470	30.530	30.160	30.180	11.323	13,544,673
2009-07-01	30.830	31.000	30.620	30.820	11.563	12,309,986
2009-06-30	31.440	31.440	30.550	30.730	11.530	18,135,835
2009-06-29	31.000	31.380	30.830	31.360	11.766	11,386,209
2009-06-26	31.000	31.120	30.750	30.990	11.627	11,666,519
2009-06-25	30.720	31.220	30.520	31.090	11.665	14,000,271
2009-06-24	30.810	31.030	30.650	30.800	11.556	15,230,160
2009-06-23	30.100	30.660	30.010	30.520	11.451	16,949,767
2009-06-22	29.530	30.170	29.480	30.020	11.263	23,782,878
2009-06-19	30.420	30.430	29.580	29.660	11.128	22,258,711
2009-06-18	30.010	30.400	29.800	30.090	11.290	15,303,730
2009-06-17	29.580	30.040	29.580	29.780	11.173	13,073,189
2009-06-16	29.860	29.860	29.500	29.540	11.083	15,477,631
2009-06-15	29.840	29.960	29.510	29.730	11.155	15,199,453
2009-06-12	29.690	30.060	29.610	29.920	11.226	24,416,855
2009-06-11	29.490	30.080	29.450	29.750	11.162	13,383,460
2009-06-10	29.510	29.760	29.170	29.530	11.080	12,493,056
2009-06-09	29.400	29.570	29.000	29.420	11.038	14,175,132
2009-06-08	29.150	29.530	28.980	29.280	10.986	13,178,319
2009-06-05	29.810	29.810	29.140	29.250	10.974	13,619,416
2009-06-04	29.680	29.820	29.450	29.570	11.095	14,759,849
2009-06-03	29.510	29.850	29.100	29.590	11.102	17,971,423
2009-06-02	29.300	29.680	29.120	29.570	11.095	17,618,823
2009-06-01	29.530	29.600	29.100	29.250	10.974	19,874,207
2009-05-29	29.380	29.400	28.740	29.260	10.978	19,250,039

← NewerPage 73 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.