Verizon Communications Inc. - Price History
Monthly price history for VZ (Verizon Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $42.28 | $42.28 |
| March 2024 | $41.96 | $41.96 |
| February 2024 | $40.02 | $40.02 |
| January 2024 | $42.35 | $42.35 |
| December 2023 | $37.08 | $37.70 |
| November 2023 | $37.69 | $38.33 |
| October 2023 | $34.55 | $35.13 |
| September 2023 | $31.21 | $32.41 |
| August 2023 | $33.68 | $34.98 |
| July 2023 | $32.81 | $34.08 |
| June 2023 | $35.18 | $37.19 |
| May 2023 | $33.70 | $35.63 |
| April 2023 | $36.73 | $38.83 |
| March 2023 | $36.19 | $38.89 |
| February 2023 | $36.12 | $38.81 |
| January 2023 | $38.68 | $41.57 |
| December 2022 | $36.10 | $39.40 |
| November 2022 | $35.71 | $38.98 |
| October 2022 | $34.24 | $37.37 |
| September 2022 | $34.21 | $37.97 |
| August 2022 | $37.67 | $41.81 |
| July 2022 | $41.62 | $46.19 |
| June 2022 | $45.16 | $50.75 |
| May 2022 | $45.64 | $51.29 |
| April 2022 | $41.20 | $46.30 |
| March 2022 | $44.78 | $50.94 |
| February 2022 | $47.18 | $53.67 |
| January 2022 | $46.79 | $53.23 |
| December 2021 | $45.13 | $51.96 |
| November 2021 | $43.67 | $50.27 |
| October 2021 | $46.03 | $52.99 |
| September 2021 | $46.36 | $54.01 |
| August 2021 | $47.21 | $55 |
| July 2021 | $47.88 | $55.78 |
| June 2021 | $47.56 | $56.03 |
| May 2021 | $47.96 | $56.49 |
| April 2021 | $49.06 | $57.79 |
| March 2021 | $48.84 | $58.15 |
| February 2021 | $46.44 | $55.30 |
| January 2021 | $45.98 | $54.75 |
| December 2020 | $48.82 | $58.75 |
| November 2020 | $50.20 | $60.41 |
| October 2020 | $47.36 | $56.99 |
| September 2020 | $48.92 | $59.49 |
| August 2020 | $48.73 | $59.27 |
| July 2020 | $47.26 | $57.48 |
| June 2020 | $44.83 | $55.13 |
| May 2020 | $46.66 | $57.38 |
| April 2020 | $46.71 | $57.45 |
| March 2020 | $43.22 | $53.73 |
| February 2020 | $43.57 | $54.16 |
| January 2020 | $47.82 | $59.44 |
| December 2019 | $48.88 | $61.40 |
| November 2019 | $47.96 | $60.24 |
| October 2019 | $48.14 | $60.47 |
| September 2019 | $47.56 | $60.36 |
| August 2019 | $45.83 | $58.16 |
| July 2019 | $43.55 | $55.27 |
| June 2019 | $44.55 | $57.13 |
| May 2019 | $42.38 | $54.35 |
| April 2019 | $44.60 | $57.19 |
| March 2019 | $45.64 | $59.13 |
| February 2019 | $43.93 | $56.92 |
| January 2019 | $42.50 | $55.06 |
| December 2018 | $42.94 | $56.22 |
| November 2018 | $46.06 | $60.30 |
| October 2018 | $43.61 | $57.09 |
| September 2018 | $40.34 | $53.39 |
| August 2018 | $41.08 | $54.37 |
| July 2018 | $39.01 | $51.64 |
| June 2018 | $37.57 | $50.31 |
| May 2018 | $35.60 | $47.67 |
| April 2018 | $36.86 | $49.35 |
| March 2018 | $35.27 | $47.82 |
| February 2018 | $35.21 | $47.74 |
| January 2018 | $39.88 | $54.07 |
| December 2017 | $38.60 | $52.93 |
| November 2017 | $37.11 | $50.89 |
| October 2017 | $34.91 | $47.87 |
| September 2017 | $35.66 | $49.49 |
| August 2017 | $34.57 | $47.97 |
| July 2017 | $34.88 | $48.40 |
| June 2017 | $31.76 | $44.66 |
| May 2017 | $33.17 | $46.64 |
| April 2017 | $32.65 | $45.91 |
| March 2017 | $34.27 | $48.75 |
| February 2017 | $34.88 | $49.63 |
| January 2017 | $34.45 | $49.01 |
| December 2016 | $37.12 | $53.38 |
| November 2016 | $34.70 | $49.90 |
| October 2016 | $33.45 | $48.10 |
| September 2016 | $35.74 | $51.98 |
| August 2016 | $35.98 | $52.33 |
| July 2016 | $38.10 | $55.41 |
| June 2016 | $38.01 | $55.84 |
| May 2016 | $34.65 | $50.90 |
| April 2016 | $34.68 | $50.94 |
| March 2016 | $36.43 | $54.08 |
| February 2016 | $34.17 | $50.73 |
| January 2016 | $33.66 | $49.97 |
| December 2015 | $30.76 | $46.22 |
| November 2015 | $30.24 | $45.45 |
| October 2015 | $31.20 | $46.88 |
| September 2015 | $28.58 | $43.51 |
| August 2015 | $30.22 | $46.01 |
| July 2015 | $30.74 | $46.79 |
| June 2015 | $30.26 | $46.61 |
| May 2015 | $32.10 | $49.44 |
| April 2015 | $32.75 | $50.44 |
| March 2015 | $31.22 | $48.63 |
| February 2015 | $31.75 | $49.45 |
| January 2015 | $29.35 | $45.71 |
| December 2014 | $29.68 | $46.78 |
| November 2014 | $32.10 | $50.59 |
| October 2014 | $31.88 | $50.25 |
| September 2014 | $31.37 | $49.99 |
| August 2014 | $31.26 | $49.82 |
| July 2014 | $31.64 | $50.42 |
| June 2014 | $30.38 | $48.93 |
| May 2014 | $31.02 | $49.96 |
| April 2014 | $29.01 | $46.73 |
| March 2014 | $29.21 | $47.57 |
| February 2014 | $29.21 | $47.58 |
| January 2014 | $29.48 | $48.02 |
| December 2013 | $29.85 | $49.14 |
| November 2013 | $30.14 | $49.62 |
| October 2013 | $30.68 | $50.51 |
| September 2013 | $28.03 | $46.67 |
| August 2013 | $28.46 | $47.38 |
| July 2013 | $29.72 | $49.48 |
| June 2013 | $29.93 | $50.34 |
| May 2013 | $28.82 | $48.48 |
| April 2013 | $32.05 | $53.91 |
| March 2013 | $28.92 | $49.15 |
| February 2013 | $27.38 | $46.53 |
| January 2013 | $25.66 | $43.61 |
| December 2012 | $25.16 | $43.27 |
| November 2012 | $25.66 | $44.12 |
| October 2012 | $25.96 | $44.64 |
| September 2012 | $26.21 | $45.57 |
| August 2012 | $24.70 | $42.94 |
| July 2012 | $25.97 | $45.14 |
| June 2012 | $25.28 | $44.44 |
| May 2012 | $23.69 | $41.64 |
| April 2012 | $22.97 | $40.38 |
| March 2012 | $21.46 | $38.23 |
| February 2012 | $21.40 | $38.11 |
| January 2012 | $21.14 | $37.66 |
| December 2011 | $22.24 | $40.12 |
| November 2011 | $20.91 | $37.73 |
| October 2011 | $20.50 | $36.98 |
| September 2011 | $20.12 | $36.80 |
| August 2011 | $19.77 | $36.17 |
| July 2011 | $19.29 | $35.29 |
| June 2011 | $20.09 | $37.23 |
| May 2011 | $19.93 | $36.93 |
| April 2011 | $20.38 | $37.78 |
| March 2011 | $20.53 | $38.54 |
| February 2011 | $19.67 | $36.92 |
| January 2011 | $18.98 | $35.62 |
| December 2010 | $18.81 | $35.78 |
| November 2010 | $16.83 | $32.01 |
| October 2010 | $17.08 | $32.48 |
| September 2010 | $16.89 | $32.59 |
| August 2010 | $15.30 | $29.53 |
| July 2010 | $15.06 | $29.06 |
| June 2010 | $13.37 | $28.02 |
| May 2010 | $13.14 | $27.52 |
| April 2010 | $13.79 | $28.90 |
| March 2010 | $14.58 | $31.02 |
| February 2010 | $13.60 | $28.93 |
| January 2010 | $13.83 | $29.42 |
| December 2009 | $15.35 | $33.13 |
| November 2009 | $14.58 | $31.46 |
| October 2009 | $13.71 | $29.59 |
| September 2009 | $13.81 | $30.27 |
| August 2009 | $14.16 | $31.04 |
| July 2009 | $14.63 | $32.07 |
| June 2009 | $13.80 | $30.73 |
| May 2009 | $13.14 | $29.26 |
| April 2009 | $13.62 | $30.34 |
| March 2009 | $13.37 | $30.20 |
| February 2009 | $12.64 | $28.53 |
| January 2009 | $13.23 | $29.87 |
| December 2008 | $14.80 | $33.90 |
| November 2008 | $14.25 | $32.65 |
| October 2008 | $12.95 | $29.67 |
| September 2008 | $13.78 | $32.09 |
| August 2008 | $15.09 | $35.12 |
| July 2008 | $14.62 | $34.04 |
| June 2008 | $15.02 | $35.40 |
| May 2008 | $16.33 | $38.47 |
| April 2008 | $16.33 | $38.48 |
| March 2008 | $15.22 | $36.45 |
| February 2008 | $15.17 | $36.32 |
| January 2008 | $16.22 | $38.83 |
| December 2007 | $18.06 | $43.69 |
| November 2007 | $17.86 | $43.21 |
| October 2007 | $19.04 | $46.07 |
| September 2007 | $18.13 | $44.28 |
| August 2007 | $17.14 | $41.88 |
| July 2007 | $17.45 | $42.62 |
| June 2007 | $16.69 | $41.17 |
| May 2007 | $17.64 | $43.53 |
| April 2007 | $15.48 | $38.18 |
| March 2007 | $15.20 | $37.92 |
| February 2007 | $15 | $37.40 |
| January 2007 | $15.44 | $38.52 |
| December 2006 | $14.77 | $37.24 |
| November 2006 | $13.85 | $34.94 |
| October 2006 | $14.13 | $37 |
| September 2006 | $14.03 | $37.13 |
| August 2006 | $13.29 | $35.18 |
| July 2006 | $12.78 | $33.82 |
| June 2006 | $12.50 | $33.49 |
| May 2006 | $11.65 | $31.21 |
| April 2006 | $12.32 | $33.03 |
| March 2006 | $12.56 | $34.06 |
| February 2006 | $12.42 | $33.70 |
| January 2006 | $11.67 | $31.66 |
| December 2005 | $10.96 | $30.12 |
| November 2005 | $11.64 | $31.98 |
| October 2005 | $11.47 | $31.51 |
| September 2005 | $11.74 | $32.69 |
| August 2005 | $11.75 | $32.71 |
| July 2005 | $12.30 | $34.23 |
| June 2005 | $12.26 | $34.55 |
| May 2005 | $12.56 | $35.38 |
| April 2005 | $12.71 | $35.80 |
| March 2005 | $12.46 | $35.50 |
| February 2005 | $12.62 | $35.97 |
| January 2005 | $12.49 | $35.59 |
| December 2004 | $14.08 | $40.51 |
| November 2004 | $14.33 | $41.23 |
| October 2004 | $13.58 | $39.10 |
| September 2004 | $13.55 | $39.38 |
| August 2004 | $13.51 | $39.25 |
| July 2004 | $13.26 | $38.54 |
| June 2004 | $12.32 | $36.19 |
| May 2004 | $11.77 | $34.58 |
| April 2004 | $12.85 | $37.74 |
| March 2004 | $12.31 | $36.54 |
| February 2004 | $12.91 | $38.33 |
| January 2004 | $12.42 | $36.86 |
| December 2003 | $11.69 | $35.08 |
| November 2003 | $10.94 | $32.84 |
| October 2003 | $11.20 | $33.60 |
| September 2003 | $10.69 | $32.44 |
| August 2003 | $11.63 | $35.32 |
| July 2003 | $11.53 | $35 |
| June 2003 | $12.87 | $39.45 |
| May 2003 | $12.35 | $37.85 |
| April 2003 | $12.19 | $37.38 |
| March 2003 | $11.40 | $35.35 |
| February 2003 | $11.15 | $34.58 |
| January 2003 | $12.35 | $38.28 |
| December 2002 | $12.39 | $38.75 |
| November 2002 | $13.39 | $41.88 |
| October 2002 | $12.07 | $37.76 |
| September 2002 | $8.67 | $27.44 |
| August 2002 | $9.79 | $31 |
| July 2002 | $10.42 | $33 |
| June 2002 | $12.55 | $40.15 |
| May 2002 | $13.44 | $43 |
| April 2002 | $12.54 | $40.11 |
| March 2002 | $14.29 | $46.10 |
| February 2002 | $14.50 | $46.80 |
| January 2002 | $14.36 | $46.35 |
| December 2001 | $14.59 | $47.46 |
| November 2001 | $14.45 | $47 |
| October 2001 | $15.32 | $49.81 |
| September 2001 | $16.52 | $54.11 |
| August 2001 | $15.27 | $50 |
| July 2001 | $16.53 | $54.15 |
| June 2001 | $16.22 | $53.50 |
| May 2001 | $16.62 | $54.85 |
| April 2001 | $16.69 | $55.07 |
| March 2001 | $14.82 | $49.30 |
| February 2001 | $14.88 | $49.50 |
| January 2001 | $16.52 | $54.95 |
| December 2000 | $14.96 | $50.12 |
| November 2000 | $16.77 | $56.19 |
| October 2000 | $17.26 | $57.81 |
| September 2000 | $14.35 | $48.44 |
| August 2000 | $12.89 | $43.52 |
| July 2000 | $13.85 | $46.75 |
| June 2000 | $14.92 | $50.81 |
| May 2000 | $15.53 | $52.88 |
| April 2000 | $17.62 | $60 |
| March 2000 | $17.84 | $61.12 |
| February 2000 | $14.28 | $48.94 |
| January 2000 | $18.08 | $61.94 |
| December 1999 | $17.85 | $61.56 |
| November 1999 | $18.50 | $63.78 |
| October 1999 | $18.83 | $64.94 |
| September 1999 | $19.41 | $67.31 |
| August 1999 | $17.68 | $61.31 |
| July 1999 | $18.45 | $64 |
| June 1999 | $18.73 | $65.38 |
| May 1999 | $15.69 | $54.75 |
| April 1999 | $16.51 | $57.62 |
| March 1999 | $14.70 | $51.69 |
| February 1999 | $16.39 | $57.62 |
| January 1999 | $17.07 | $60 |
| December 1998 | $15.25 | $54 |
| November 1998 | $15.71 | $55.62 |
| October 1998 | $15.02 | $53.19 |
| September 1998 | $13.58 | $48.44 |
| August 1998 | $12.37 | $44.12 |
| July 1998 | $12.71 | $45.34 |
| June 1998 | $12.69 | $45.62 |
| May 1998 | $12.74 | $91.62 |
| April 1998 | $13.01 | $93.56 |
| March 1998 | $14.11 | $102.25 |
| February 1998 | $12.38 | $89.75 |
| January 1998 | $12.77 | $92.56 |
| December 1997 | $12.45 | $91 |
| November 1997 | $12.21 | $89.25 |
| October 1997 | $10.94 | $80 |
| September 1997 | $10.90 | $80.44 |
| August 1997 | $9.81 | $72.38 |
| July 1997 | $9.84 | $72.56 |
| June 1997 | $10.05 | $75.88 |
| May 1997 | $9.27 | $70 |
| April 1997 | $8.98 | $67.75 |
| March 1997 | $7.95 | $60.75 |
| February 1997 | $9.05 | $69.12 |
| January 1997 | $8.80 | $67.25 |
| December 1996 | $8.38 | $64.75 |
| November 1996 | $8.14 | $62.88 |
| October 1996 | $7.80 | $60.25 |
| September 1996 | $7.46 | $59.88 |
| August 1996 | $7.01 | $56.25 |
| July 1996 | $7.37 | $59.12 |
| June 1996 | $7.85 | $63.75 |
| May 1996 | $7.68 | $62.38 |
| April 1996 | $8.01 | $65 |
| March 1996 | $7.53 | $61.88 |
| February 1996 | $8.05 | $66.12 |
| January 1996 | $8.38 | $68.88 |
| December 1995 | $8.06 | $66.88 |
| November 1995 | $7.59 | $63 |
| October 1995 | $7.65 | $63.50 |
| September 1995 | $7.31 | $61.38 |
| August 1995 | $7.09 | $59.50 |
| July 1995 | $6.82 | $57.25 |
| June 1995 | $6.59 | $56 |
| May 1995 | $6.53 | $55.50 |
| April 1995 | $6.43 | $54.62 |
| March 1995 | $6.14 | $52.88 |
| February 1995 | $6.23 | $53.62 |
| January 1995 | $6.30 | $54.25 |
| December 1994 | $5.70 | $49.75 |
| November 1994 | $5.74 | $50.12 |
| October 1994 | $6 | $52.38 |
| September 1994 | $5.99 | $53 |
| August 1994 | $6.19 | $54.75 |
| July 1994 | $6.40 | $56.62 |
| June 1994 | $6.25 | $56 |
| May 1994 | $5.96 | $53.38 |
| April 1994 | $5.78 | $51.75 |
| March 1994 | $5.70 | $51.75 |
| February 1994 | $6.03 | $54.75 |
| January 1994 | $6.25 | $56.75 |
| December 1993 | $6.45 | $59.25 |
| November 1993 | $6.53 | $60 |
| October 1993 | $6.93 | $63.62 |
| September 1993 | $6.78 | $63.75 |
| August 1993 | $6.82 | $64.12 |
| July 1993 | $6.32 | $59.50 |
| June 1993 | $6.24 | $59.38 |
| May 1993 | $5.70 | $54.25 |
| April 1993 | $5.40 | $51.38 |
| March 1993 | $5.81 | $56 |
| February 1993 | $5.78 | $55.62 |
| January 1993 | $5.36 | $51.62 |
| December 1992 | $5.25 | $51.25 |
| November 1992 | $4.82 | $47 |
| October 1992 | $4.88 | $47.62 |
| September 1992 | $4.93 | $48.75 |
| August 1992 | $4.90 | $48.50 |
| July 1992 | $4.80 | $47.50 |
| June 1992 | $4.44 | $44.50 |
| May 1992 | $4.30 | $43.12 |
| April 1992 | $4.42 | $44.38 |
| March 1992 | $4.07 | $41.50 |
| February 1992 | $4.27 | $43.50 |
| January 1992 | $4.52 | $46.12 |
| December 1991 | $4.67 | $48.25 |
| November 1991 | $4.39 | $45.38 |
| October 1991 | $4.55 | $47 |
| September 1991 | $4.34 | $45.50 |
| August 1991 | $4.76 | $49.88 |
| July 1991 | $4.57 | $47.88 |
| June 1991 | $4.45 | $47.25 |
| May 1991 | $4.44 | $47.12 |
| April 1991 | $4.71 | $50 |
| March 1991 | $4.78 | $51.38 |
| February 1991 | $4.56 | $49 |
| January 1991 | $4.51 | $48.50 |
| December 1990 | $4.93 | $53.62 |
| November 1990 | $5 | $54.38 |
| October 1990 | $4.81 | $52.25 |
| September 1990 | $4.30 | $47.25 |
| August 1990 | $3.89 | $42.75 |
| July 1990 | $4.49 | $49.38 |
| June 1990 | $4.46 | $49.62 |
| May 1990 | $4.68 | $52.12 |
| April 1990 | $4.20 | $93.50 |
| March 1990 | $4.19 | $94.38 |
| February 1990 | $3.99 | $89.88 |
| January 1990 | $4.34 | $97.75 |
| December 1989 | $4.89 | $111.25 |
| November 1989 | $4.53 | $103 |
| October 1989 | $4.49 | $102.25 |
| September 1989 | $4.34 | $99.75 |
| August 1989 | $4.24 | $97.62 |
| July 1989 | $4.17 | $95.88 |
| June 1989 | $3.76 | $87.50 |
| May 1989 | $3.73 | $86.88 |
| April 1989 | $3.58 | $83.38 |
| March 1989 | $3.23 | $76.25 |
| February 1989 | $3.09 | $73.12 |
| January 1989 | $3.17 | $75 |
| December 1988 | $3.01 | $71.12 |
| November 1988 | $2.95 | $70.75 |
| October 1988 | $3.07 | $73.62 |
| September 1988 | $3 | $72 |
| August 1988 | $2.83 | $68.75 |
| July 1988 | $2.92 | $71.12 |
| June 1988 | $2.96 | $71.88 |
| May 1988 | $2.91 | $71.88 |
| April 1988 | $2.73 | $67.38 |
| March 1988 | $2.68 | $66.12 |
| February 1988 | $2.89 | $72.25 |
| January 1988 | $2.91 | $72.75 |
| December 1987 | $2.60 | $65 |
| November 1987 | $2.58 | $65.50 |
| October 1987 | $2.84 | $72.12 |
| September 1987 | $3.02 | $76.62 |
| August 1987 | $2.94 | $75.50 |
| July 1987 | $2.66 | $68.25 |
| June 1987 | $2.65 | $68.12 |
| May 1987 | $2.56 | $66.75 |
| April 1987 | $2.53 | $66 |
| March 1987 | $2.59 | $67.50 |
| February 1987 | $2.74 | $72.38 |
| January 1987 | $2.83 | $74.62 |
| December 1986 | $2.56 | $67.50 |
| November 1986 | $2.58 | $69.12 |
| October 1986 | $2.50 | $66.88 |
| September 1986 | $2.41 | $64.38 |
| August 1986 | $2.79 | $75.50 |
| July 1986 | $2.71 | $73.50 |
| June 1986 | $2.56 | $69.50 |
| May 1986 | $2.48 | $68 |
| April 1986 | $2.32 | $63.75 |
| March 1986 | $2.26 | $124.25 |
| February 1986 | $2.06 | $114.75 |
| January 1986 | $1.98 | $110 |
| December 1985 | $1.91 | $106.50 |
| November 1985 | $1.76 | $99.50 |
| October 1985 | $1.60 | $90.88 |
| September 1985 | $1.52 | $86 |
| August 1985 | $1.58 | $91.12 |
| July 1985 | $1.53 | $88.50 |
| June 1985 | $1.60 | $92.62 |
| May 1985 | $1.56 | $89.88 |
| April 1985 | $1.51 | $87.12 |
| March 1985 | $1.44 | $83.12 |
| February 1985 | $1.41 | $83.12 |
| January 1985 | $1.39 | $82.25 |
| December 1984 | $1.36 | $80.38 |
| November 1984 | $1.31 | $78.62 |
| October 1984 | $1.29 | $77.75 |
| September 1984 | $1.28 | $76.75 |
| August 1984 | $1.22 | $75.25 |
| July 1984 | $1.18 | $72.75 |
| June 1984 | $1.10 | $67.88 |
| May 1984 | $1.08 | $68.25 |
| April 1984 | $1.10 | $68.88 |
| March 1984 | $1.12 | $70.38 |
| February 1984 | $1.10 | $70.75 |
| January 1984 | $1.15 | $73.88 |
| December 1983 | $1.01 | $65.25 |
| November 1983 | $1.03 | $66.25 |
VZ
List: Contenders
Price: $39.49
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.74%
Payout Ratio: 96.73%
Payout Ratio Range:
Dividend Per Share: 2.66 USD
Earnings Per Share: 2.73 USD
P/E Ratio: 14.95
Exchange: NYQ
Sector: Communication Services
Industry: Telecom Services
Volume: 14.5 million
Ebitda: 8.6 billionMarket Capitalization: 178.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 2.00%
DGR5: 2.04%
DGR10: 2.42%
DGR20: 3.13%