Verizon Communications Inc. ( VZ) - Price History
Monthly price history for VZ (Verizon Communications Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 6.55%
Forward Dividend Yield: 6.69%
Payout Ratio: 101.88%
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 billionMarket Capitalization: 180.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 1.94%
DGR5: 1.98%
DGR10: 2.25%
DGR20: 3.27%