Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.510	27.880	27.150	27.310	10.104	25,067,039
2009-03-02	28.060	28.350	27.390	27.520	10.182	32,995,376
2009-02-27	28.260	29.060	28.130	28.530	10.555	24,826,712
2009-02-26	28.850	29.070	28.230	28.480	10.537	18,228,170
2009-02-25	28.480	28.990	27.960	28.550	10.563	25,712,318
2009-02-24	28.000	28.720	27.680	28.570	10.570	19,207,497
2009-02-23	29.020	29.100	27.790	27.850	10.304	19,257,503
2009-02-20	27.620	29.000	27.620	28.810	10.659	30,270,000
2009-02-19	28.490	28.670	27.920	27.990	10.355	15,800,910
2009-02-18	28.450	28.500	27.670	28.070	10.385	19,650,087
2009-02-17	28.790	29.250	28.070	28.260	10.455	20,988,838
2009-02-13	29.730	30.210	29.430	29.560	10.936	14,983,863
2009-02-12	29.780	29.900	28.970	29.860	11.047	18,384,158
2009-02-11	30.350	30.400	29.630	29.980	11.092	13,400,840
2009-02-10	31.300	31.500	29.800	30.000	11.099	21,573,022
2009-02-09	31.970	31.980	31.280	31.390	11.613	15,534,994
2009-02-06	31.320	32.200	31.010	31.720	11.735	18,549,956
2009-02-05	29.950	31.520	29.950	31.190	11.539	22,565,783
2009-02-04	31.650	31.850	30.510	30.610	11.325	18,991,480
2009-02-03	31.260	31.680	30.670	31.560	11.676	18,076,340
2009-02-02	30.270	30.900	29.760	30.590	11.317	15,420,375
2009-01-30	30.270	30.650	29.670	29.870	11.051	17,744,744
2009-01-29	30.840	30.840	29.710	30.230	11.184	17,343,204
2009-01-28	30.000	31.000	29.730	30.920	11.439	26,533,950
2009-01-27	29.700	30.220	28.960	29.960	11.084	33,535,418
2009-01-26	30.340	31.330	30.260	30.990	11.465	22,147,184
2009-01-23	29.770	30.760	29.270	30.440	11.262	16,291,480
2009-01-22	30.730	30.730	29.350	30.160	11.158	19,628,549
2009-01-21	30.250	30.960	29.930	30.900	11.432	18,714,795
2009-01-20	29.980	30.600	29.780	29.870	11.051	23,933,429
2009-01-16	30.560	30.600	29.370	29.960	11.084	20,473,105
2009-01-15	30.160	30.280	28.580	29.900	11.062	32,078,530
2009-01-14	31.140	31.270	30.320	30.560	11.306	20,324,900
2009-01-13	31.800	31.840	30.720	31.500	11.654	20,567,359
2009-01-12	32.220	32.440	31.560	31.790	11.761	23,908,906
2009-01-09	32.500	32.640	32.010	32.160	11.898	18,603,481
2009-01-08	31.860	32.530	31.710	32.390	11.983	17,421,465
2009-01-07	31.820	32.460	31.550	31.900	11.802	22,727,743
2009-01-06	32.680	32.750	31.480	31.960	11.654	28,001,608
2009-01-05	33.700	33.700	31.840	32.480	11.844	36,096,596
2009-01-02	34.120	34.760	33.550	34.640	12.631	14,848,985
2008-12-31	33.180	34.340	33.030	33.900	12.361	17,429,248
2008-12-30	33.370	33.450	32.680	33.230	12.117	13,481,979
2008-12-29	33.350	33.430	32.580	33.140	12.084	10,837,530
2008-12-26	32.960	33.300	32.880	33.190	12.103	5,192,725
2008-12-24	32.880	33.340	32.770	32.850	11.979	4,411,396
2008-12-23	33.560	33.790	32.670	32.790	11.957	13,444,341
2008-12-22	33.420	33.920	32.630	33.420	12.186	16,366,329
2008-12-19	33.690	34.400	33.150	33.190	12.103	29,576,314
2008-12-18	34.230	34.370	32.940	33.300	12.143	20,496,775
2008-12-17	33.290	34.610	33.050	34.050	12.416	19,395,152
2008-12-16	32.750	34.300	32.250	33.500	12.216	30,786,586
2008-12-15	32.940	33.170	31.680	32.300	11.778	22,095,365
2008-12-12	31.740	33.270	31.740	32.800	11.960	21,908,243
2008-12-11	32.530	33.460	32.180	32.470	11.840	23,501,075
2008-12-10	33.870	34.080	32.660	32.740	11.938	28,329,472
2008-12-09	34.010	34.250	33.070	33.350	12.161	24,560,262
2008-12-08	34.000	34.900	33.600	34.230	12.482	26,441,509
2008-12-05	31.870	33.350	30.980	33.190	12.103	21,366,601
2008-12-04	32.730	33.510	31.620	32.150	11.723	20,631,972

← NewerPage 75 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.