Verizon Communications Inc. ( VZ) - Price History

Monthly price history for VZ (Verizon Communications Inc.)

DateAdjusted priceReal price
November 2024 $40.54 $40.54
October 2024 $42.13 $42.13
September 2024 $44.91 $44.91
August 2024 $41.78 $41.78
July 2024 $40.52 $40.52
June 2024 $40.58 $41.24
May 2024 $40.49 $41.15
April 2024 $38.85 $39.49
March 2024 $40.63 $41.96
February 2024 $38.75 $40.02
January 2024 $41 $42.35
December 2023 $35.90 $37.70
November 2023 $36.50 $38.33
October 2023 $33.45 $35.13
September 2023 $30.22 $32.41
August 2023 $32.61 $34.98
July 2023 $31.77 $34.08
June 2023 $34.06 $37.19
May 2023 $32.63 $35.63
April 2023 $35.56 $38.83
March 2023 $35.04 $38.89
February 2023 $34.97 $38.81
January 2023 $37.45 $41.57
December 2022 $34.95 $39.40
November 2022 $34.58 $38.98
October 2022 $33.15 $37.37
September 2022 $33.12 $37.97
August 2022 $36.47 $41.81
July 2022 $40.29 $46.19
June 2022 $43.72 $50.75
May 2022 $44.19 $51.29
April 2022 $39.89 $46.30
March 2022 $43.36 $50.94
February 2022 $45.68 $53.67
January 2022 $45.31 $53.23
December 2021 $43.70 $51.96
November 2021 $42.28 $50.27
October 2021 $44.57 $52.99
September 2021 $44.89 $54.01
August 2021 $45.71 $55
July 2021 $46.36 $55.78
June 2021 $46.05 $56.03
May 2021 $46.43 $56.49
April 2021 $47.50 $57.79
March 2021 $47.29 $58.15
February 2021 $44.97 $55.30
January 2021 $44.52 $54.75
December 2020 $47.27 $58.75
November 2020 $48.60 $60.41
October 2020 $45.85 $56.99
September 2020 $47.36 $59.49
August 2020 $47.18 $59.27
July 2020 $45.76 $57.48
June 2020 $43.40 $55.13
May 2020 $45.17 $57.38
April 2020 $45.23 $57.45
March 2020 $41.85 $53.73
February 2020 $42.18 $54.16
January 2020 $46.30 $59.44
December 2019 $47.33 $61.40
November 2019 $46.44 $60.24
October 2019 $46.61 $60.47
September 2019 $46.05 $60.36
August 2019 $44.37 $58.16
July 2019 $42.17 $55.27
June 2019 $43.13 $57.13
May 2019 $41.03 $54.35
April 2019 $43.18 $57.19
March 2019 $44.19 $59.13
February 2019 $42.54 $56.92
January 2019 $41.15 $55.06
December 2018 $41.58 $56.22
November 2018 $44.60 $60.30
October 2018 $42.22 $57.09
September 2018 $39.05 $53.39
August 2018 $39.77 $54.37
July 2018 $37.77 $51.64
June 2018 $36.38 $50.31
May 2018 $34.47 $47.67
April 2018 $35.68 $49.35
March 2018 $34.15 $47.82
February 2018 $34.09 $47.74
January 2018 $38.61 $54.07
December 2017 $37.37 $52.93
November 2017 $35.93 $50.89
October 2017 $33.80 $47.87
September 2017 $34.53 $49.49
August 2017 $33.47 $47.97
July 2017 $33.77 $48.40
June 2017 $30.76 $44.66
May 2017 $32.12 $46.64
April 2017 $31.62 $45.91
March 2017 $33.18 $48.75
February 2017 $33.78 $49.63
January 2017 $33.35 $49.01
December 2016 $35.94 $53.38
November 2016 $33.60 $49.90
October 2016 $32.39 $48.10
September 2016 $34.61 $51.98
August 2016 $34.84 $52.33
July 2016 $36.89 $55.41
June 2016 $36.80 $55.84
May 2016 $33.55 $50.90
April 2016 $33.58 $50.94
March 2016 $35.27 $54.08
February 2016 $33.09 $50.73
January 2016 $32.59 $49.97
December 2015 $29.78 $46.22
November 2015 $29.28 $45.45
October 2015 $30.20 $46.88
September 2015 $27.67 $43.51
August 2015 $29.26 $46.01
July 2015 $29.76 $46.79
June 2015 $29.30 $46.61
May 2015 $31.08 $49.44
April 2015 $31.71 $50.44
March 2015 $30.23 $48.63
February 2015 $30.74 $49.45
January 2015 $28.42 $45.71
December 2014 $28.74 $46.78
November 2014 $31.08 $50.59
October 2014 $30.87 $50.25
September 2014 $30.37 $49.99
August 2014 $30.27 $49.82
July 2014 $30.63 $50.42
June 2014 $29.41 $48.93
May 2014 $30.03 $49.96
April 2014 $28.09 $46.73
March 2014 $28.28 $47.57
February 2014 $28.28 $47.58
January 2014 $28.55 $48.02
December 2013 $28.90 $49.14
November 2013 $29.18 $49.62
October 2013 $29.70 $50.51
September 2013 $27.14 $46.67
August 2013 $27.55 $47.38
July 2013 $28.77 $49.48
June 2013 $28.98 $50.34
May 2013 $27.91 $48.48
April 2013 $31.03 $53.91
March 2013 $28 $49.15
February 2013 $26.51 $46.53
January 2013 $24.84 $43.61
December 2012 $24.36 $43.27
November 2012 $24.84 $44.12
October 2012 $25.14 $44.64
September 2012 $25.38 $45.57
August 2012 $23.92 $42.94
July 2012 $25.14 $45.14
June 2012 $24.48 $44.44
May 2012 $22.93 $41.64
April 2012 $22.24 $40.38
March 2012 $20.78 $38.23
February 2012 $20.72 $38.11
January 2012 $20.47 $37.66
December 2011 $21.53 $40.12
November 2011 $20.25 $37.73
October 2011 $19.84 $36.98
September 2011 $19.48 $36.80
August 2011 $19.14 $36.17
July 2011 $18.68 $35.29
June 2011 $19.45 $37.23
May 2011 $19.29 $36.93
April 2011 $19.74 $37.78
March 2011 $19.88 $38.54
February 2011 $19.04 $36.92
January 2011 $18.37 $35.62
December 2010 $18.22 $35.78
November 2010 $16.30 $32.01
October 2010 $16.54 $32.48
September 2010 $16.35 $32.59
August 2010 $14.82 $29.53
July 2010 $14.58 $29.06
June 2010 $12.95 $28.02
May 2010 $12.72 $27.52
April 2010 $13.36 $28.90
March 2010 $14.12 $31.02
February 2010 $13.17 $28.93
January 2010 $13.39 $29.42
December 2009 $14.86 $33.13
November 2009 $14.12 $31.46
October 2009 $13.28 $29.59
September 2009 $13.37 $30.27
August 2009 $13.71 $31.04
July 2009 $14.16 $32.07
June 2009 $13.36 $30.73
May 2009 $12.72 $29.26
April 2009 $13.19 $30.34
March 2009 $12.95 $30.20
February 2009 $12.23 $28.53
January 2009 $12.81 $29.87
December 2008 $14.33 $33.90
November 2008 $13.80 $32.65
October 2008 $12.54 $29.67
September 2008 $13.35 $32.09
August 2008 $14.61 $35.12
July 2008 $14.16 $34.04
June 2008 $14.55 $35.40
May 2008 $15.81 $38.47
April 2008 $15.81 $38.48
March 2008 $14.74 $36.45
February 2008 $14.68 $36.32
January 2008 $15.70 $38.83
December 2007 $17.49 $43.69
November 2007 $17.29 $43.21
October 2007 $18.44 $46.07
September 2007 $17.55 $44.28
August 2007 $16.60 $41.88
July 2007 $16.89 $42.62
June 2007 $16.16 $41.17
May 2007 $17.08 $43.53
April 2007 $14.98 $38.18
March 2007 $14.72 $37.92
February 2007 $14.52 $37.40
January 2007 $14.95 $38.52
December 2006 $14.30 $37.24
November 2006 $13.41 $34.94
October 2006 $13.68 $37
September 2006 $13.58 $37.13
August 2006 $12.87 $35.18
July 2006 $12.37 $33.82
June 2006 $12.10 $33.49
May 2006 $11.28 $31.21
April 2006 $11.93 $33.03
March 2006 $12.16 $34.06
February 2006 $12.03 $33.70
January 2006 $11.30 $31.66
December 2005 $10.61 $30.12
November 2005 $11.27 $31.98
October 2005 $11.10 $31.51
September 2005 $11.37 $32.69
August 2005 $11.38 $32.71
July 2005 $11.90 $34.23
June 2005 $11.88 $34.55
May 2005 $12.16 $35.38
April 2005 $12.30 $35.80
March 2005 $12.06 $35.50
February 2005 $12.22 $35.97
January 2005 $12.09 $35.59
December 2004 $13.63 $40.51
November 2004 $13.87 $41.23
October 2004 $13.15 $39.10
September 2004 $13.12 $39.38
August 2004 $13.08 $39.25
July 2004 $12.84 $38.54
June 2004 $11.93 $36.19
May 2004 $11.40 $34.58
April 2004 $12.44 $37.74
March 2004 $11.92 $36.54
February 2004 $12.50 $38.33
January 2004 $12.02 $36.86
December 2003 $11.32 $35.08
November 2003 $10.60 $32.84
October 2003 $10.84 $33.60
September 2003 $10.35 $32.44
August 2003 $11.26 $35.32
July 2003 $11.16 $35
June 2003 $12.46 $39.45
May 2003 $11.95 $37.85
April 2003 $11.80 $37.38
March 2003 $11.04 $35.35
February 2003 $10.80 $34.58
January 2003 $11.96 $38.28
December 2002 $11.99 $38.75
November 2002 $12.96 $41.88
October 2002 $11.69 $37.76
September 2002 $8.39 $27.44
August 2002 $9.48 $31
July 2002 $10.09 $33
June 2002 $12.15 $40.15
May 2002 $13.02 $43
April 2002 $12.14 $40.11
March 2002 $13.83 $46.10
February 2002 $14.04 $46.80
January 2002 $13.91 $46.35
December 2001 $14.13 $47.46
November 2001 $13.99 $47
October 2001 $14.83 $49.81
September 2001 $16 $54.11
August 2001 $14.78 $50
July 2001 $16.01 $54.15
June 2001 $15.70 $53.50
May 2001 $16.10 $54.85
April 2001 $16.16 $55.07
March 2001 $14.35 $49.30
February 2001 $14.41 $49.50
January 2001 $16 $54.95
December 2000 $14.49 $50.12
November 2000 $16.24 $56.19
October 2000 $16.71 $57.81
September 2000 $13.89 $48.44
August 2000 $12.48 $43.52
July 2000 $13.41 $46.75
June 2000 $14.45 $50.81
May 2000 $15.04 $52.88
April 2000 $17.06 $60
March 2000 $17.28 $61.12
February 2000 $13.83 $48.94
January 2000 $17.50 $61.94
December 1999 $17.29 $61.56
November 1999 $17.91 $63.78
October 1999 $18.23 $64.94
September 1999 $18.79 $67.31
August 1999 $17.12 $61.31
July 1999 $17.87 $64
June 1999 $18.14 $65.38
May 1999 $15.19 $54.75
April 1999 $15.99 $57.62
March 1999 $14.24 $51.69
February 1999 $15.87 $57.62
January 1999 $16.52 $60
December 1998 $14.77 $54
November 1998 $15.21 $55.62
October 1998 $14.54 $53.19
September 1998 $13.15 $48.44
August 1998 $11.98 $44.12
July 1998 $12.31 $45.34
June 1998 $12.28 $45.62
May 1998 $12.33 $91.62
April 1998 $12.59 $93.56
March 1998 $13.66 $102.25
February 1998 $11.99 $89.75
January 1998 $12.36 $92.56
December 1997 $12.05 $91
November 1997 $11.82 $89.25
October 1997 $10.60 $80
September 1997 $10.56 $80.44
August 1997 $9.50 $72.38
July 1997 $9.52 $72.56
June 1997 $9.84 $75.88
May 1997 $9.08 $70
April 1997 $8.79 $67.75
March 1997 $7.79 $60.75
February 1997 $8.86 $69.12
January 1997 $8.62 $67.25
December 1996 $8.21 $64.75
November 1996 $7.97 $62.88
October 1996 $7.64 $60.25
September 1996 $7.31 $59.88
August 1996 $6.87 $56.25
July 1996 $7.22 $59.12
June 1996 $7.69 $63.75
May 1996 $7.52 $62.38
April 1996 $7.84 $65
March 1996 $7.38 $61.88
February 1996 $7.88 $66.12
January 1996 $8.21 $68.88
December 1995 $7.89 $66.88
November 1995 $7.43 $63
October 1995 $7.49 $63.50
September 1995 $7.16 $61.38
August 1995 $6.94 $59.50
July 1995 $6.68 $57.25
June 1995 $6.45 $56
May 1995 $6.39 $55.50
April 1995 $6.29 $54.62
March 1995 $6.01 $52.88
February 1995 $6.10 $53.62
January 1995 $6.17 $54.25
December 1994 $5.58 $49.75
November 1994 $5.62 $50.12
October 1994 $5.87 $52.38
September 1994 $5.87 $53
August 1994 $6.06 $54.75
July 1994 $6.27 $56.62
June 1994 $6.12 $56
May 1994 $5.84 $53.38
April 1994 $5.66 $51.75
March 1994 $5.58 $51.75
February 1994 $5.90 $54.75
January 1994 $6.12 $56.75
December 1993 $6.32 $59.25
November 1993 $6.40 $60
October 1993 $6.78 $63.62
September 1993 $6.72 $63.75
August 1993 $6.76 $64.12
July 1993 $6.27 $59.50
June 1993 $6.18 $59.38
May 1993 $5.65 $54.25
April 1993 $5.35 $51.38
March 1993 $5.76 $56
February 1993 $5.72 $55.62
January 1993 $5.31 $51.62
December 1992 $5.21 $51.25
November 1992 $4.78 $47
October 1992 $4.84 $47.62
September 1992 $4.89 $48.75
August 1992 $4.86 $48.50
July 1992 $4.76 $47.50
June 1992 $4.40 $44.50
May 1992 $4.26 $43.12
April 1992 $4.38 $44.38
March 1992 $4.04 $41.50
February 1992 $4.23 $43.50
January 1992 $4.48 $46.12
December 1991 $4.63 $48.25
November 1991 $4.36 $45.38
October 1991 $4.51 $47
September 1991 $4.31 $45.50
August 1991 $4.72 $49.88
July 1991 $4.53 $47.88
June 1991 $4.41 $47.25
May 1991 $4.40 $47.12
April 1991 $4.67 $50
March 1991 $4.74 $51.38
February 1991 $4.52 $49
January 1991 $4.47 $48.50
December 1990 $4.89 $53.62
November 1990 $4.96 $54.38
October 1990 $4.76 $52.25
September 1990 $4.26 $47.25
August 1990 $3.85 $42.75
July 1990 $4.45 $49.38
June 1990 $4.42 $49.62
May 1990 $4.64 $52.12
April 1990 $4.16 $93.50
March 1990 $4.15 $94.38
February 1990 $3.95 $89.88
January 1990 $4.30 $97.75
December 1989 $4.85 $111.25
November 1989 $4.49 $103
October 1989 $4.46 $102.25
September 1989 $4.30 $99.75
August 1989 $4.21 $97.62
July 1989 $4.13 $95.88
June 1989 $3.72 $87.50
May 1989 $3.70 $86.88
April 1989 $3.55 $83.38
March 1989 $3.20 $76.25
February 1989 $3.07 $73.12
January 1989 $3.14 $75
December 1988 $2.98 $71.12
November 1988 $2.92 $70.75
October 1988 $3.04 $73.62
September 1988 $2.98 $72
August 1988 $2.80 $68.75
July 1988 $2.90 $71.12
June 1988 $2.93 $71.88
May 1988 $2.89 $71.88
April 1988 $2.71 $67.38
March 1988 $2.66 $66.12
February 1988 $2.86 $72.25
January 1988 $2.88 $72.75
December 1987 $2.57 $65
November 1987 $2.56 $65.50
October 1987 $2.82 $72.12
September 1987 $2.99 $76.62
August 1987 $2.91 $75.50
July 1987 $2.63 $68.25
June 1987 $2.63 $68.12
May 1987 $2.54 $66.75
April 1987 $2.51 $66
March 1987 $2.57 $67.50
February 1987 $2.72 $72.38
January 1987 $2.80 $74.62
December 1986 $2.53 $67.50
November 1986 $2.56 $69.12
October 1986 $2.48 $66.88
September 1986 $2.39 $64.38
August 1986 $2.76 $75.50
July 1986 $2.69 $73.50
June 1986 $2.54 $69.50
May 1986 $2.46 $68
April 1986 $2.30 $63.75
March 1986 $2.24 $124.25
February 1986 $2.04 $114.75
January 1986 $1.96 $110
December 1985 $1.90 $106.50
November 1985 $1.74 $99.50
October 1985 $1.59 $90.88
September 1985 $1.51 $86
August 1985 $1.56 $91.12
July 1985 $1.52 $88.50
June 1985 $1.59 $92.62
May 1985 $1.54 $89.88
April 1985 $1.49 $87.12
March 1985 $1.42 $83.12
February 1985 $1.40 $83.12
January 1985 $1.38 $82.25
December 1984 $1.35 $80.38
November 1984 $1.30 $78.62
October 1984 $1.28 $77.75
September 1984 $1.26 $76.75
August 1984 $1.21 $75.25
July 1984 $1.17 $72.75
June 1984 $1.10 $67.88
May 1984 $1.08 $68.25
April 1984 $1.09 $68.88
March 1984 $1.11 $70.38
February 1984 $1.09 $70.75
January 1984 $1.14 $73.88
December 1983 $1 $65.25
November 1983 $1.02 $66.25

VZ

List: Contenders

Price: $40.54

52 week price:
30.62
45.36

Dividend Yield: 6.55%

5-year range yield:
4.91%
7.95%

Forward Dividend Yield: 6.69%

Payout Ratio: 101.88%

Payout Ratio Range:
-7351.85%
328.06%

Dividend Per Share: 2.71 USD

Earnings Per Share: 2.32 USD

P/E Ratio: 17.94

Exchange: NYQ

Sector: Communication Services

Industry: Telecom Services

Volume: 14.5 million

Ebitda: 8.6 billion

Market Capitalization: 180.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 1.94%

DGR5: 1.98%

DGR10: 2.25%

DGR20: 3.27%

Links: