Verizon Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 35.400 | 35.820 | 34.670 | 35.130 | 12.253 | 20,761,899 |
| 2008-03-18 | 35.250 | 35.290 | 34.460 | 35.290 | 12.309 | 19,273,597 |
| 2008-03-17 | 33.340 | 34.950 | 33.150 | 34.610 | 12.071 | 16,699,328 |
| 2008-03-14 | 34.990 | 34.990 | 33.600 | 33.820 | 11.796 | 19,586,382 |
| 2008-03-13 | 34.200 | 35.100 | 33.710 | 34.670 | 12.092 | 16,552,575 |
| 2008-03-12 | 35.270 | 35.470 | 34.410 | 34.580 | 12.061 | 23,024,454 |
| 2008-03-11 | 34.920 | 35.420 | 34.260 | 35.210 | 12.281 | 18,116,504 |
| 2008-03-10 | 35.050 | 35.230 | 34.250 | 34.370 | 11.988 | 17,866,489 |
| 2008-03-07 | 35.000 | 35.560 | 34.750 | 35.080 | 12.235 | 16,833,226 |
| 2008-03-06 | 35.850 | 36.000 | 35.100 | 35.280 | 12.305 | 16,115,104 |
| 2008-03-05 | 35.950 | 36.490 | 35.510 | 35.950 | 12.539 | 14,204,219 |
| 2008-03-04 | 36.010 | 36.010 | 35.200 | 35.690 | 12.448 | 19,710,104 |
| 2008-03-03 | 36.330 | 36.590 | 35.910 | 36.290 | 12.657 | 16,623,381 |
| 2008-02-29 | 36.840 | 37.130 | 36.210 | 36.320 | 12.668 | 16,159,879 |
| 2008-02-28 | 35.980 | 37.810 | 35.890 | 37.180 | 12.968 | 23,748,788 |
| 2008-02-27 | 36.660 | 36.940 | 36.300 | 36.390 | 12.692 | 14,250,280 |
| 2008-02-26 | 36.420 | 37.000 | 36.010 | 36.810 | 12.839 | 15,658,137 |
| 2008-02-25 | 36.000 | 36.650 | 35.720 | 36.520 | 12.738 | 14,010,013 |
| 2008-02-22 | 35.500 | 36.250 | 35.350 | 36.200 | 12.626 | 18,683,053 |
| 2008-02-21 | 35.880 | 36.000 | 34.840 | 35.360 | 12.333 | 24,896,883 |
| 2008-02-20 | 34.730 | 35.610 | 33.300 | 35.240 | 12.291 | 77,769,553 |
| 2008-02-19 | 38.190 | 38.190 | 35.190 | 35.340 | 12.326 | 37,163,224 |
| 2008-02-15 | 37.950 | 38.000 | 37.520 | 37.830 | 13.195 | 12,838,460 |
| 2008-02-14 | 38.730 | 38.790 | 37.950 | 38.020 | 13.261 | 11,414,856 |
| 2008-02-13 | 37.750 | 38.910 | 37.620 | 38.660 | 13.484 | 26,610,563 |
| 2008-02-12 | 37.090 | 37.780 | 36.760 | 37.560 | 13.100 | 17,249,166 |
| 2008-02-11 | 36.400 | 36.840 | 35.820 | 36.790 | 12.832 | 11,926,989 |
| 2008-02-08 | 36.830 | 37.030 | 35.850 | 36.420 | 12.703 | 20,048,277 |
| 2008-02-07 | 36.540 | 36.980 | 36.090 | 36.950 | 12.888 | 19,455,698 |
| 2008-02-06 | 37.010 | 37.300 | 36.570 | 36.700 | 12.800 | 13,926,247 |
| 2008-02-05 | 38.240 | 38.330 | 36.800 | 36.830 | 12.846 | 19,555,425 |
| 2008-02-04 | 38.700 | 38.980 | 38.230 | 38.610 | 13.467 | 12,338,967 |
| 2008-02-01 | 39.250 | 39.490 | 38.530 | 38.750 | 13.515 | 14,811,045 |
| 2008-01-31 | 37.750 | 39.170 | 37.510 | 38.830 | 13.543 | 17,948,114 |
| 2008-01-30 | 38.620 | 38.960 | 38.080 | 38.240 | 13.338 | 15,130,686 |
| 2008-01-29 | 38.470 | 39.230 | 37.800 | 38.710 | 13.501 | 17,621,510 |
| 2008-01-28 | 37.300 | 38.190 | 35.670 | 38.110 | 13.292 | 24,335,262 |
| 2008-01-25 | 38.730 | 38.770 | 37.660 | 37.760 | 13.170 | 15,000,430 |
| 2008-01-24 | 38.160 | 39.230 | 37.430 | 38.230 | 13.334 | 19,037,186 |
| 2008-01-23 | 36.800 | 38.150 | 35.400 | 38.070 | 13.278 | 33,403,047 |
| 2008-01-22 | 37.200 | 38.500 | 36.800 | 37.830 | 13.195 | 33,056,198 |
| 2008-01-18 | 41.130 | 41.400 | 38.250 | 39.090 | 13.634 | 42,585,021 |
| 2008-01-17 | 42.370 | 42.660 | 40.690 | 40.910 | 14.269 | 22,353,786 |
| 2008-01-16 | 41.890 | 43.190 | 41.890 | 42.320 | 14.761 | 14,502,544 |
| 2008-01-15 | 42.500 | 42.980 | 42.110 | 42.170 | 14.708 | 13,851,371 |
| 2008-01-14 | 42.760 | 43.230 | 42.530 | 42.990 | 14.994 | 11,108,819 |
| 2008-01-11 | 43.140 | 43.700 | 42.010 | 42.500 | 14.823 | 17,973,929 |
| 2008-01-10 | 42.240 | 43.870 | 41.900 | 43.450 | 15.155 | 22,965,860 |
| 2008-01-09 | 42.000 | 42.520 | 40.510 | 42.470 | 14.813 | 26,413,894 |
| 2008-01-08 | 43.360 | 44.320 | 40.570 | 41.990 | 14.645 | 37,362,464 |
| 2008-01-07 | 42.780 | 43.570 | 42.760 | 43.350 | 14.970 | 16,094,216 |
| 2008-01-04 | 42.990 | 43.630 | 42.510 | 42.600 | 14.711 | 11,886,820 |
| 2008-01-03 | 43.270 | 43.990 | 43.210 | 43.410 | 14.991 | 9,017,975 |
| 2008-01-02 | 43.900 | 44.140 | 42.850 | 43.210 | 14.921 | 10,865,660 |
← NewerPage 79 of 79 · 4,734 trading days
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.
