Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	29.120	29.460	28.900	29.270	10.982	15,555,785
2009-05-27	29.650	29.690	28.870	28.950	10.862	13,701,941
2009-05-26	28.680	29.730	28.640	29.630	11.117	12,910,803
2009-05-22	29.190	29.200	28.750	28.810	10.809	10,381,506
2009-05-21	29.570	29.640	28.800	29.160	10.941	17,953,830
2009-05-20	29.820	30.170	29.760	29.830	11.192	19,528,644
2009-05-19	29.790	29.870	29.530	29.650	11.125	12,002,273
2009-05-18	29.760	30.070	29.580	29.700	11.143	14,632,435
2009-05-15	30.070	30.110	29.450	29.610	11.110	15,195,828
2009-05-14	29.820	30.240	29.710	29.980	11.248	13,504,477
2009-05-13	30.490	30.820	29.680	29.750	11.162	16,177,501
2009-05-12	30.000	30.580	29.920	30.400	11.406	14,648,962
2009-05-11	29.900	30.150	29.570	29.820	11.188	13,835,219
2009-05-08	30.100	30.220	29.540	29.850	11.200	16,479,455
2009-05-07	30.610	30.700	29.360	29.860	11.203	26,495,886
2009-05-06	30.610	30.800	30.300	30.760	11.541	14,648,535
2009-05-05	31.010	31.200	30.510	30.630	11.492	17,482,986
2009-05-04	30.820	31.340	30.700	31.040	11.646	16,180,380
2009-05-01	30.360	30.660	30.100	30.550	11.462	13,002,285
2009-04-30	30.740	30.770	29.990	30.340	11.383	23,924,686
2009-04-29	31.050	31.250	30.150	30.410	11.410	21,459,256
2009-04-28	30.810	31.090	30.250	30.960	11.616	20,506,691
2009-04-27	30.850	31.040	30.110	30.540	11.458	25,603,670
2009-04-24	31.130	31.290	30.530	31.000	11.631	25,960,641
2009-04-23	31.070	31.190	30.460	31.000	11.631	17,113,752
2009-04-22	31.030	31.640	30.830	30.910	11.597	17,993,707
2009-04-21	30.820	31.190	30.370	31.040	11.646	16,737,695
2009-04-20	31.650	31.890	30.770	30.930	11.605	14,638,299
2009-04-17	31.970	32.350	31.760	31.780	11.924	19,674,077
2009-04-16	31.800	31.810	31.340	31.730	11.905	19,261,981
2009-04-15	31.200	31.740	31.180	31.690	11.890	14,296,788
2009-04-14	31.410	31.550	30.890	31.300	11.744	17,575,214
2009-04-13	31.780	32.040	31.440	31.740	11.909	12,715,471
2009-04-09	32.080	32.190	31.840	32.100	12.044	17,537,257
2009-04-08	31.900	32.050	31.400	31.680	11.886	14,152,101
2009-04-07	32.330	32.330	31.430	31.720	11.901	15,480,723
2009-04-06	32.610	33.070	32.420	33.030	12.220	19,507,639
2009-04-03	32.550	32.910	32.350	32.790	12.131	17,738,453
2009-04-02	31.710	33.050	31.490	32.460	12.009	30,753,746
2009-04-01	29.860	31.410	29.830	31.220	11.550	27,432,137
2009-03-31	30.540	30.980	30.020	30.200	11.173	22,827,968
2009-03-30	30.220	30.390	29.710	30.220	11.180	21,213,385
2009-03-27	30.380	30.770	30.130	30.620	11.328	15,352,243
2009-03-26	30.440	30.570	29.440	30.540	11.299	24,173,010
2009-03-25	30.720	30.750	29.400	30.150	11.155	31,480,804
2009-03-24	31.040	31.150	30.480	30.510	11.288	17,065,239
2009-03-23	30.200	31.070	29.820	31.070	11.495	20,665,559
2009-03-20	30.430	30.590	29.550	29.610	10.955	27,627,150
2009-03-19	30.800	30.950	29.700	30.250	11.192	21,617,377
2009-03-18	29.580	31.000	29.580	30.770	11.384	30,188,114
2009-03-17	28.490	29.830	28.490	29.830	11.036	23,992,498
2009-03-16	28.690	29.090	28.000	28.550	10.563	19,399,204
2009-03-13	28.290	28.460	27.850	28.400	10.507	16,075,996
2009-03-12	27.440	28.160	27.300	28.140	10.411	22,537,315
2009-03-11	28.000	28.000	27.260	27.440	10.152	14,934,923
2009-03-10	26.650	27.620	26.310	27.610	10.215	20,511,063
2009-03-09	26.970	27.080	26.100	26.180	9.686	23,514,083
2009-03-06	27.960	28.350	26.550	27.280	10.093	31,195,056
2009-03-05	27.560	28.960	27.400	27.910	10.326	24,559,196
2009-03-04	27.770	28.600	27.160	28.150	10.415	20,319,569

← NewerPage 74 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.