Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	31.430	33.420	31.200	33.190	12.103	26,331,901
2008-12-02	31.190	32.390	30.850	32.130	11.716	23,220,658
2008-12-01	32.140	32.160	30.500	30.670	11.184	21,788,186
2008-11-28	32.490	33.000	32.140	32.650	11.906	8,127,188
2008-11-26	29.820	32.890	29.700	32.540	11.866	26,568,816
2008-11-25	30.250	31.000	29.630	30.580	11.151	22,324,603
2008-11-24	29.000	30.730	28.960	29.730	10.841	31,179,169
2008-11-21	27.400	28.640	26.230	28.470	10.381	34,991,454
2008-11-20	26.540	28.820	26.270	26.500	9.663	32,244,754
2008-11-19	28.830	28.840	26.940	26.940	9.824	27,203,219
2008-11-18	29.000	29.750	27.580	28.500	10.392	29,272,334
2008-11-17	29.870	30.250	28.650	29.240	10.662	17,438,631
2008-11-14	30.470	31.780	29.630	30.000	10.939	24,803,468
2008-11-13	29.030	31.240	28.300	31.140	11.355	27,287,557
2008-11-12	29.600	29.690	28.690	28.960	10.560	18,681,955
2008-11-11	30.120	30.570	29.420	29.720	10.837	20,089,051
2008-11-10	30.940	31.150	30.130	30.490	11.118	15,699,832
2008-11-07	29.840	30.160	29.260	30.050	10.958	19,871,221
2008-11-06	30.910	31.210	28.870	29.250	10.666	24,578,068
2008-11-05	32.220	32.410	30.560	30.840	11.246	19,023,573
2008-11-04	31.670	33.060	31.510	32.610	11.891	20,741,260
2008-11-03	30.120	31.060	29.920	30.750	11.213	15,514,416
2008-10-31	30.680	31.410	29.590	29.670	10.819	25,524,556
2008-10-30	31.600	31.810	29.790	30.500	11.122	19,637,505
2008-10-29	31.390	31.650	29.980	30.500	11.122	32,251,791
2008-10-28	28.270	31.680	27.860	31.650	11.541	37,816,096
2008-10-27	26.100	28.370	25.860	27.610	10.068	35,442,467
2008-10-24	24.320	26.470	24.260	25.080	9.145	24,302,876
2008-10-23	26.110	27.230	25.030	26.240	9.568	29,079,241
2008-10-22	27.350	27.650	25.000	25.750	9.390	24,701,004
2008-10-21	28.510	29.190	27.810	28.010	10.214	15,416,217
2008-10-20	27.610	29.040	27.220	28.990	10.571	16,649,625
2008-10-17	26.750	28.440	26.180	27.190	9.915	22,442,208
2008-10-16	26.610	27.710	25.180	27.410	9.995	24,593,422
2008-10-15	28.400	28.400	26.450	26.640	9.714	20,723,241
2008-10-14	29.980	30.500	28.250	28.950	10.556	22,703,753
2008-10-13	27.350	29.140	27.000	28.930	10.549	25,177,286
2008-10-10	24.180	28.090	23.070	26.770	9.762	52,937,181
2008-10-09	28.010	28.270	25.870	25.930	9.455	31,355,416
2008-10-08	28.040	29.200	27.720	27.730	10.112	35,861,387
2008-10-07	29.950	30.710	28.750	28.890	10.367	30,234,281
2008-10-06	30.590	31.220	29.020	29.960	10.751	34,729,270
2008-10-03	31.660	32.000	31.080	31.240	11.210	22,214,569
2008-10-02	31.400	31.770	30.890	31.270	11.221	21,038,737
2008-10-01	31.790	31.960	31.010	31.410	11.271	18,499,311
2008-09-30	31.430	32.150	30.890	32.090	11.515	24,304,049
2008-09-29	31.750	32.000	30.250	30.620	10.988	28,291,088
2008-09-26	31.430	32.240	31.360	32.180	11.547	12,856,852
2008-09-25	31.510	32.470	31.400	32.050	11.501	17,865,014
2008-09-24	31.320	31.410	30.800	31.280	11.224	17,303,967
2008-09-23	32.060	32.400	30.910	31.050	11.142	15,891,433
2008-09-22	33.300	33.300	31.710	32.030	11.494	17,341,711
2008-09-19	33.590	34.000	32.770	33.300	11.949	28,714,059
2008-09-18	31.740	32.590	30.480	32.590	11.695	33,540,749
2008-09-17	32.670	32.760	31.190	31.260	11.217	28,001,821
2008-09-16	32.970	33.290	31.620	32.840	11.784	28,245,880
2008-09-15	33.880	34.750	33.240	33.240	11.928	26,571,161
2008-09-12	34.720	34.730	34.000	34.490	12.376	15,803,469
2008-09-11	34.340	34.880	34.050	34.730	12.462	20,664,066
2008-09-10	35.340	35.340	34.430	34.720	12.459	31,063,804

← NewerPage 76 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.