Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	34.850	36.010	34.850	35.230	12.642	27,082,629
2008-09-08	34.720	35.170	34.430	35.120	12.602	18,318,266
2008-09-05	34.030	34.250	33.510	34.080	12.229	15,858,700
2008-09-04	35.510	35.590	34.150	34.210	12.276	20,243,227
2008-09-03	35.690	35.980	35.480	35.700	12.811	14,011,786
2008-09-02	35.650	36.340	35.540	35.830	12.857	14,414,286
2008-08-29	35.220	35.880	34.550	35.120	12.602	10,756,070
2008-08-28	34.860	35.550	34.800	35.470	12.728	11,885,415
2008-08-27	34.300	34.880	34.050	34.710	12.455	10,237,672
2008-08-26	34.500	34.500	34.000	34.240	12.287	9,402,499
2008-08-25	35.420	35.420	34.300	34.460	12.366	9,494,194
2008-08-22	34.840	35.460	34.710	35.290	12.663	10,948,630
2008-08-21	34.100	34.740	34.010	34.570	12.405	10,148,536
2008-08-20	34.350	34.750	33.830	34.450	12.362	11,499,229
2008-08-19	34.610	34.780	34.050	34.200	12.272	9,794,656
2008-08-18	35.030	35.380	34.490	34.740	12.466	11,495,603
2008-08-15	34.840	35.250	34.700	34.960	12.545	12,124,569
2008-08-14	34.100	34.900	33.800	34.690	12.448	11,801,610
2008-08-13	34.780	34.870	34.000	34.350	12.326	11,717,698
2008-08-12	35.250	35.260	34.610	34.820	12.495	13,654,068
2008-08-11	34.790	35.640	34.620	35.300	12.667	13,140,468
2008-08-08	33.810	34.740	33.700	34.590	12.412	14,755,264
2008-08-07	34.030	34.280	33.410	33.700	12.093	17,285,201
2008-08-06	34.490	34.620	33.960	34.240	12.287	13,784,894
2008-08-05	34.170	34.680	33.740	34.550	12.398	14,533,703
2008-08-04	34.130	34.310	33.500	33.830	12.139	11,951,841
2008-08-01	34.440	34.640	33.970	34.000	12.200	18,051,070
2008-07-31	34.070	34.920	33.950	34.040	12.215	21,791,491
2008-07-30	34.250	34.490	33.860	34.340	12.322	14,550,869
2008-07-29	33.790	34.420	33.690	34.130	12.247	16,634,271
2008-07-28	34.070	34.330	33.350	33.600	12.057	21,607,674
2008-07-25	35.060	35.410	34.100	34.450	12.362	13,719,321
2008-07-24	36.070	36.070	34.960	35.090	12.592	12,957,077
2008-07-23	34.790	36.160	34.670	35.840	12.861	18,257,278
2008-07-22	34.970	35.330	34.240	34.680	12.445	19,110,470
2008-07-21	35.520	35.660	35.000	35.150	12.613	9,551,237
2008-07-18	35.520	35.540	34.980	35.450	12.721	14,222,898
2008-07-17	35.500	35.600	34.970	35.430	12.714	16,222,602
2008-07-16	35.020	35.430	34.480	35.380	12.696	13,629,545
2008-07-15	34.540	35.570	34.200	35.040	12.574	22,034,271
2008-07-14	35.280	35.450	34.730	34.880	12.516	13,451,485
2008-07-11	34.530	35.320	34.210	34.920	12.531	14,233,774
2008-07-10	34.740	34.960	34.300	34.900	12.523	17,384,253
2008-07-09	35.470	35.970	34.610	34.660	12.437	13,666,969
2008-07-08	35.170	35.680	34.720	35.360	12.689	15,568,367
2008-07-07	35.940	36.330	34.860	35.430	12.559	17,213,657
2008-07-03	35.670	36.100	35.510	35.750	12.673	11,298,992
2008-07-02	35.720	35.990	35.500	35.630	12.630	18,199,062
2008-07-01	34.970	35.990	34.760	35.530	12.595	24,316,843
2008-06-30	34.270	35.580	34.150	35.400	12.549	19,240,976
2008-06-27	34.340	34.710	33.840	34.280	12.152	19,161,969
2008-06-26	35.490	35.490	34.310	34.310	12.162	20,503,386
2008-06-25	35.480	36.090	35.280	35.590	12.616	14,325,363
2008-06-24	35.850	35.880	35.040	35.410	12.552	14,029,272
2008-06-23	35.460	36.040	35.370	35.910	12.729	16,979,088
2008-06-20	36.160	36.620	35.260	35.380	12.542	23,582,641
2008-06-19	35.900	36.720	35.710	36.500	12.939	16,080,368
2008-06-18	35.720	36.070	35.270	35.980	12.754	13,719,427
2008-06-17	36.350	36.380	35.800	35.890	12.722	15,357,574
2008-06-16	36.540	36.790	36.110	36.240	12.846	16,757,633

← NewerPage 77 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.