Verizon Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	36.950	37.380	36.320	37.330	13.233	11,655,430
2008-06-12	36.890	37.560	36.170	36.630	12.985	17,065,772
2008-06-11	37.370	37.370	36.130	36.670	12.999	20,594,974
2008-06-10	37.720	37.920	37.030	37.520	13.300	14,831,712
2008-06-09	38.260	38.680	37.730	37.940	13.449	14,276,743
2008-06-06	38.710	38.890	38.000	38.230	13.552	20,047,148
2008-06-05	37.050	39.520	37.000	38.960	13.811	44,491,299
2008-06-04	37.520	37.700	36.340	36.980	13.109	24,651,531
2008-06-03	37.920	38.150	37.060	37.360	13.243	12,186,303
2008-06-02	38.400	38.500	36.200	37.860	13.421	14,487,322
2008-05-30	38.410	38.870	38.170	38.470	13.637	12,617,911
2008-05-29	37.780	38.640	37.480	38.370	13.602	10,657,231
2008-05-28	37.450	37.880	37.290	37.770	13.389	11,745,526
2008-05-27	37.030	37.580	36.750	37.380	13.251	9,558,700
2008-05-23	37.420	37.420	36.900	37.080	13.144	9,470,630
2008-05-22	37.290	37.770	37.150	37.470	13.282	9,479,160
2008-05-21	37.970	38.030	37.020	37.220	13.194	17,057,989
2008-05-20	38.830	38.860	37.550	37.830	13.410	16,747,291
2008-05-19	38.750	39.230	38.370	39.100	13.860	11,588,258
2008-05-16	39.000	39.000	38.440	38.770	13.743	12,991,729
2008-05-15	38.930	38.990	38.400	38.900	13.789	12,937,885
2008-05-14	38.210	39.400	38.110	38.950	13.807	15,472,300
2008-05-13	38.080	38.550	37.940	38.110	13.509	8,153,630
2008-05-12	38.020	38.130	37.640	38.060	13.492	9,451,865
2008-05-09	38.250	38.250	37.500	37.910	13.438	12,041,723
2008-05-08	38.490	38.740	37.910	38.250	13.559	12,695,106
2008-05-07	38.470	38.760	38.090	38.280	13.570	16,407,272
2008-05-06	38.900	39.080	38.290	38.890	13.786	14,831,926
2008-05-05	39.490	39.490	38.760	38.900	13.789	13,502,024
2008-05-02	39.500	39.940	39.180	39.590	14.034	11,436,001
2008-05-01	38.410	39.580	38.410	39.320	13.938	15,360,027
2008-04-30	38.310	39.050	38.250	38.480	13.641	18,366,139
2008-04-29	37.980	38.410	37.830	38.210	13.545	15,984,514
2008-04-28	37.860	38.380	37.290	37.950	13.453	24,471,872
2008-04-25	36.510	37.040	36.380	37.040	13.130	15,201,372
2008-04-24	36.400	36.730	35.960	36.360	12.889	11,629,095
2008-04-23	35.800	36.490	35.790	36.330	12.878	10,534,935
2008-04-22	35.860	36.380	35.480	35.730	12.666	11,825,813
2008-04-21	35.900	36.100	35.540	35.960	12.747	11,736,890
2008-04-18	36.380	36.790	35.890	36.030	12.772	14,288,471
2008-04-17	35.810	36.230	35.590	35.850	12.708	11,645,195
2008-04-16	35.480	35.980	35.280	35.850	12.708	14,043,346
2008-04-15	35.500	35.560	34.790	35.110	12.446	17,820,126
2008-04-14	35.840	35.900	35.240	35.340	12.527	12,357,006
2008-04-11	35.350	36.080	35.350	35.590	12.616	13,257,752
2008-04-10	35.940	36.410	35.680	35.830	12.701	18,438,643
2008-04-09	36.750	36.920	35.720	36.020	12.768	13,993,554
2008-04-08	36.960	36.990	36.470	36.750	13.027	14,376,115
2008-04-07	37.370	37.760	37.260	37.400	13.105	12,474,824
2008-04-04	38.260	38.260	37.080	37.340	13.084	13,660,145
2008-04-03	37.660	38.210	37.400	38.070	13.340	11,390,794
2008-04-02	37.790	38.350	37.640	37.960	13.301	15,795,259
2008-04-01	37.180	37.930	36.880	37.790	13.242	16,155,430
2008-03-31	36.060	36.740	35.930	36.450	12.713	12,842,637
2008-03-28	36.050	36.370	35.820	35.850	12.504	11,146,953
2008-03-27	36.380	36.530	35.910	35.960	12.542	10,880,336
2008-03-26	36.780	36.780	35.630	36.140	12.605	19,511,292
2008-03-25	37.060	37.060	36.080	36.900	12.870	15,571,050
2008-03-24	36.600	37.280	36.180	36.970	12.895	13,063,730
2008-03-20	35.910	36.300	35.100	36.120	12.598	19,425,705

← NewerPage 78 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.