Verizon Communications Inc (VZ) stock
VZNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3021% below fair value
$44.73+1.07 (+2.45%)
Close on Oct 30, 2026Market cap $185.84BP/E 11.4Yield 6.11%
Price history
Verizon Communications share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.73
+2.45% on the day
52-week range
$10.60 – $51.68
-13.4% from the high
Change over 52 weeks
+14.8%
From $38.96 on Oct 30, 2025
Average volume
26.17M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.86 | $46.58 | $40.81 | $44.73 | -2.49% | 654,429,680 |
| Sep 2026 | $50.50 | $51.67 | $45.73 | $45.87 | -8.30% | 443,342,920 |
| Aug 2026 | $47.32 | $50.78 | $45.09 | $50.02 | +6.86% | 394,502,030 |
| Jul 2026 | $42.39 | $49.01 | $40.76 | $46.81 | +10.56% | 691,749,120 |
| Jun 2026 | $47.50 | $48.21 | $42.00 | $42.34 | -11.44% | 615,386,740 |
| May 2026 | $48.29 | $48.96 | $45.81 | $47.81 | -0.46% | 406,279,150 |
| Apr 2026 | $50.07 | $50.17 | $44.27 | $48.03 | -4.32% | 558,004,350 |
| Mar 2026 | $49.98 | $51.68 | $48.91 | $50.20 | +0.12% | 596,847,120 |
| Feb 2026 | $44.58 | $50.48 | $43.88 | $50.14 | +12.62% | 685,788,780 |
| Jan 2026 | $40.77 | $44.63 | $10.60 | $44.52 | +9.31% | 685,520,380 |
| Dec 2025 | $40.96 | $42.06 | $39.66 | $40.73 | -0.92% | 518,697,131 |
| Nov 2025 | $39.51 | $41.73 | $38.84 | $41.11 | +3.45% | 507,322,692 |
| Oct 2025 | $43.92 | $44.09 | $38.39 | $39.74 | -9.58% | 762,927,130 |
| Sep 2025 | $44.16 | $44.48 | $42.88 | $43.95 | -0.63% | 380,232,980 |
| Aug 2025 | $43.29 | $45.75 | $42.17 | $44.23 | +3.44% | 325,936,170 |
| Jul 2025 | $43.42 | $44.03 | $40.69 | $42.76 | -1.18% | 440,198,960 |
| Jun 2025 | $43.80 | $44.40 | $41.60 | $43.27 | -1.57% | 346,886,880 |
| May 2025 | $43.77 | $44.55 | $42.25 | $43.96 | -0.23% | 327,924,346 |
| Apr 2025 | $45.49 | $46.19 | $40.88 | $44.06 | -2.87% | 566,603,960 |
| Mar 2025 | $42.96 | $47.36 | $41.17 | $45.36 | +5.24% | 605,806,350 |
| Feb 2025 | $39.31 | $43.97 | $39.15 | $43.10 | +9.42% | 368,581,190 |
| Jan 2025 | $40.03 | $40.88 | $37.59 | $39.39 | -1.50% | 531,996,750 |
| Dec 2024 | $44.27 | $44.42 | $39.40 | $39.99 | -9.81% | 372,579,870 |
| Nov 2024 | $42.12 | $44.73 | $40.07 | $44.34 | +5.25% | 339,624,028 |
| Oct 2024 | $44.96 | $45.28 | $40.75 | $42.13 | -6.19% | 381,995,912 |
| Sep 2024 | $41.96 | $45.36 | $40.90 | $44.91 | +7.49% | 462,882,730 |
| Aug 2024 | $40.67 | $41.94 | $39.64 | $41.78 | +3.11% | 322,053,759 |
| Jul 2024 | $41.42 | $42.52 | $38.70 | $40.52 | -1.75% | 412,666,901 |
| Jun 2024 | $41.18 | $41.72 | $38.95 | $41.24 | +0.22% | 324,626,190 |
| May 2024 | $39.33 | $41.28 | $38.75 | $41.15 | +4.20% | 350,550,120 |
| Apr 2024 | $41.99 | $43.42 | $38.56 | $39.49 | -5.89% | 431,885,370 |
| Mar 2024 | $39.99 | $42.15 | $39.14 | $41.96 | +4.85% | 371,466,810 |
| Feb 2024 | $42.68 | $42.72 | $39.26 | $40.02 | -5.50% | 346,410,800 |
| Jan 2024 | $37.73 | $43.21 | $37.56 | $42.35 | +12.33% | 523,425,820 |
| Dec 2023 | $38.40 | $38.88 | $36.46 | $37.70 | -1.64% | 419,630,240 |
| Nov 2023 | $35.41 | $38.44 | $35.15 | $38.33 | +9.11% | 394,985,567 |
| Oct 2023 | $32.44 | $35.21 | $30.14 | $35.13 | +8.39% | 588,567,650 |
| Sep 2023 | $34.99 | $35.15 | $32.31 | $32.41 | -7.35% | 424,593,100 |
| Aug 2023 | $34.29 | $35.14 | $32.18 | $34.98 | +2.64% | 468,373,380 |
| Jul 2023 | $37.17 | $37.68 | $31.25 | $34.08 | -8.36% | 690,289,030 |
| Jun 2023 | $35.60 | $37.25 | $33.72 | $37.19 | +4.38% | 444,549,720 |
| May 2023 | $39.17 | $39.18 | $34.67 | $35.63 | -8.24% | 414,671,850 |
| Apr 2023 | $39.05 | $40.25 | $36.57 | $38.83 | -0.15% | 365,380,640 |
| Mar 2023 | $38.71 | $39.05 | $36.16 | $38.89 | +0.21% | 479,118,600 |
| Feb 2023 | $41.99 | $42.00 | $38.09 | $38.81 | -6.64% | 307,125,890 |
| Jan 2023 | $39.77 | $44.73 | $32.79 | $41.57 | +5.51% | 481,294,180 |
| Dec 2022 | $39.18 | $39.69 | $36.58 | $39.40 | +1.08% | 561,037,940 |
| Nov 2022 | $37.98 | $39.36 | $36.80 | $38.98 | +4.31% | 425,412,301 |
| Oct 2022 | $38.50 | $39.85 | $34.55 | $37.37 | -1.58% | 585,140,220 |
| Sep 2022 | $41.64 | $42.85 | $37.95 | $37.97 | -9.18% | 475,065,780 |
| Aug 2022 | $46.29 | $46.50 | $41.76 | $41.81 | -9.48% | 416,924,530 |
| Jul 2022 | $50.96 | $51.89 | $43.77 | $46.19 | -8.99% | 411,341,420 |
| Jun 2022 | $51.44 | $52.18 | $48.01 | $50.75 | -1.05% | 412,243,620 |
| May 2022 | $46.51 | $51.61 | $45.55 | $51.29 | +10.78% | 476,762,760 |
| Apr 2022 | $51.02 | $55.51 | $46.17 | $46.30 | -9.11% | 552,041,980 |
| Mar 2022 | $53.50 | $55.39 | $50.80 | $50.94 | -5.09% | 627,354,080 |
| Feb 2022 | $53.40 | $54.57 | $51.71 | $53.67 | +0.83% | 391,669,420 |
| Jan 2022 | $52.07 | $54.83 | $50.81 | $53.23 | +2.44% | 500,247,750 |
| Dec 2021 | $50.50 | $53.34 | $49.69 | $51.96 | +3.36% | 526,342,900 |
| Nov 2021 | $53.24 | $53.37 | $50.04 | $50.27 | -5.13% | 396,843,700 |
| Oct 2021 | $54.02 | $54.85 | $50.86 | $52.99 | -1.89% | 450,820,290 |
| Sep 2021 | $55.00 | $55.50 | $54.00 | $54.01 | -1.80% | 344,315,310 |
| Aug 2021 | $56.06 | $56.26 | $54.53 | $55.00 | -1.40% | 288,207,325 |
| Jul 2021 | $56.18 | $56.85 | $55.31 | $55.78 | -0.45% | 319,110,320 |
| Jun 2021 | $56.75 | $57.61 | $55.57 | $56.03 | -0.81% | 332,068,520 |
| May 2021 | $58.23 | $59.85 | $56.02 | $56.49 | -2.25% | 357,517,530 |
| Apr 2021 | $58.02 | $59.46 | $56.20 | $57.79 | -0.62% | 335,910,830 |
| Mar 2021 | $55.49 | $58.98 | $54.40 | $58.15 | +5.15% | 483,142,960 |
| Feb 2021 | $55.27 | $57.61 | $53.83 | $55.30 | +1.00% | 376,054,930 |
| Jan 2021 | $58.96 | $59.54 | $54.48 | $54.75 | -6.81% | 411,554,090 |
| Dec 2020 | $60.43 | $61.95 | $58.02 | $58.75 | -2.75% | 329,183,621 |
| Nov 2020 | $57.67 | $61.46 | $56.58 | $60.41 | +6.00% | 292,045,723 |
| Oct 2020 | $59.40 | $59.97 | $56.02 | $56.99 | -4.20% | 340,729,032 |
| Sep 2020 | $59.12 | $61.50 | $58.65 | $59.49 | +0.37% | 319,513,833 |
| Aug 2020 | $57.87 | $59.79 | $57.12 | $59.27 | +3.11% | 233,576,226 |
| Jul 2020 | $55.09 | $57.70 | $53.75 | $57.48 | +4.26% | 306,699,703 |
| Jun 2020 | $56.70 | $58.23 | $52.85 | $55.13 | -3.92% | 385,379,742 |
| May 2020 | $57.76 | $57.79 | $53.67 | $57.38 | -0.12% | 327,988,560 |
| Apr 2020 | $52.50 | $58.91 | $52.16 | $57.45 | +6.92% | 354,230,410 |
| Mar 2020 | $55.16 | $58.25 | $48.84 | $53.73 | -0.79% | 704,989,690 |
| Feb 2020 | $59.61 | $60.35 | $52.18 | $54.16 | -8.88% | 324,791,079 |
| Jan 2020 | $61.38 | $61.45 | $58.34 | $59.44 | -3.19% | 279,763,958 |
| Dec 2019 | $60.20 | $62.22 | $59.58 | $61.40 | +1.93% | 240,286,614 |
| Nov 2019 | $61.29 | $61.34 | $58.80 | $60.24 | -0.38% | 209,004,664 |
| Oct 2019 | $60.40 | $61.32 | $57.92 | $60.47 | +0.18% | 263,374,451 |
| Sep 2019 | $57.90 | $61.00 | $57.59 | $60.36 | +3.78% | 212,460,487 |
| Aug 2019 | $57.11 | $58.41 | $54.41 | $58.16 | +5.23% | 277,990,968 |
| Jul 2019 | $57.42 | $58.51 | $54.56 | $55.27 | -3.26% | 267,346,428 |
| Jun 2019 | $54.68 | $58.67 | $54.56 | $57.13 | +5.11% | 261,158,169 |
| May 2019 | $57.23 | $60.54 | $54.26 | $54.35 | -4.97% | 309,142,084 |
| Apr 2019 | $59.39 | $59.41 | $55.75 | $57.19 | -3.28% | 267,505,072 |
| Mar 2019 | $57.02 | $61.19 | $55.45 | $59.13 | +3.88% | 298,006,890 |
| Feb 2019 | $55.21 | $57.61 | $53.02 | $56.92 | +3.38% | 237,703,581 |
| Jan 2019 | $56.16 | $58.69 | $52.28 | $55.06 | -2.06% | 381,520,840 |
| Dec 2018 | $59.50 | $59.75 | $52.40 | $56.22 | -6.77% | 386,574,280 |
| Nov 2018 | $56.98 | $61.58 | $55.55 | $60.30 | +5.62% | 341,708,010 |
| Oct 2018 | $53.61 | $58.80 | $52.82 | $57.09 | +6.93% | 452,127,390 |
| Sep 2018 | $53.55 | $55.42 | $52.84 | $53.39 | -1.80% | 289,145,190 |
| Aug 2018 | $52.02 | $55.21 | $51.43 | $54.37 | +5.29% | 258,751,712 |
| Jul 2018 | $50.25 | $53.00 | $49.70 | $51.64 | +2.64% | 261,200,662 |
| Jun 2018 | $47.89 | $51.05 | $47.13 | $50.31 | +5.54% | 380,550,490 |
| May 2018 | $49.49 | $49.65 | $46.09 | $47.67 | -3.40% | 318,185,866 |
| Apr 2018 | $47.62 | $51.69 | $46.71 | $49.35 | +3.20% | 314,517,416 |
| Mar 2018 | $47.69 | $49.26 | $46.20 | $47.82 | +0.17% | 327,349,771 |
| Feb 2018 | $54.49 | $54.75 | $47.54 | $47.74 | -11.71% | 387,512,800 |
| Jan 2018 | $53.16 | $54.77 | $51.15 | $54.07 | +2.15% | 376,063,640 |
| Dec 2017 | $50.90 | $53.69 | $50.20 | $52.93 | +4.01% | 304,241,918 |
| Nov 2017 | $48.15 | $51.09 | $43.97 | $50.89 | +6.31% | 390,473,685 |
| Oct 2017 | $49.39 | $51.18 | $47.42 | $47.87 | -3.27% | 326,734,988 |
| Sep 2017 | $48.02 | $50.32 | $45.71 | $49.49 | +3.17% | 298,578,346 |
| Aug 2017 | $48.68 | $49.63 | $47.51 | $47.97 | -0.89% | 290,476,687 |
| Jul 2017 | $44.61 | $48.57 | $42.80 | $48.40 | +8.37% | 323,660,596 |
| Jun 2017 | $46.71 | $47.50 | $44.36 | $44.66 | -4.25% | 304,658,500 |
| May 2017 | $46.06 | $46.95 | $44.46 | $46.64 | +1.59% | 328,466,759 |
| Apr 2017 | $48.73 | $49.55 | $45.89 | $45.91 | -5.83% | 353,098,814 |
| Mar 2017 | $49.56 | $50.63 | $48.67 | $48.75 | -1.77% | 287,443,624 |
| Feb 2017 | $49.34 | $50.95 | $47.80 | $49.63 | +1.27% | 322,179,870 |
| Jan 2017 | $53.96 | $54.83 | $48.51 | $49.01 | -8.19% | 360,982,801 |
| Dec 2016 | $49.80 | $53.90 | $49.31 | $53.38 | +6.97% | 255,608,338 |
| Nov 2016 | $48.32 | $51.20 | $46.01 | $49.90 | +3.74% | 335,951,582 |
| Oct 2016 | $51.84 | $52.14 | $47.58 | $48.10 | -7.46% | 297,122,690 |
| Sep 2016 | $52.14 | $53.88 | $51.02 | $51.98 | -0.67% | 281,303,900 |
| Aug 2016 | $55.58 | $55.82 | $51.90 | $52.33 | -5.56% | 251,622,100 |
| Jul 2016 | $55.85 | $56.95 | $54.44 | $55.41 | -0.77% | 271,399,200 |
| Jun 2016 | $50.87 | $55.92 | $50.12 | $55.84 | +9.71% | 330,362,200 |
| May 2016 | $51.22 | $51.70 | $49.05 | $50.90 | -0.08% | 230,510,300 |
| Apr 2016 | $53.32 | $54.49 | $49.47 | $50.94 | -5.81% | 312,846,700 |
| Mar 2016 | $50.99 | $54.37 | $50.98 | $54.08 | +6.60% | 298,263,500 |
| Feb 2016 | $49.94 | $51.38 | $49.27 | $50.73 | +1.52% | 379,201,400 |
| Jan 2016 | $45.67 | $49.99 | $43.79 | $49.97 | +8.11% | 416,446,100 |
| Dec 2015 | $45.51 | $47.23 | $44.33 | $46.22 | +1.69% | 293,606,000 |
| Nov 2015 | $47.02 | $47.08 | $44.18 | $45.45 | -3.05% | 219,242,200 |
| Oct 2015 | $43.49 | $46.98 | $42.20 | $46.88 | +7.75% | 314,285,000 |
| Sep 2015 | $45.09 | $46.55 | $43.28 | $43.51 | -5.43% | 333,012,400 |
| Aug 2015 | $47.18 | $48.21 | $38.06 | $46.01 | -1.67% | 327,910,600 |
| Jul 2015 | $46.64 | $48.26 | $45.66 | $46.79 | +0.39% | 325,825,200 |
| Jun 2015 | $49.44 | $49.54 | $46.60 | $46.61 | -5.72% | 351,006,600 |
| May 2015 | $50.75 | $50.86 | $48.97 | $49.44 | -1.98% | 278,931,500 |
| Apr 2015 | $48.45 | $50.65 | $48.43 | $50.44 | +3.72% | 324,350,500 |
| Mar 2015 | $49.12 | $49.90 | $47.36 | $48.63 | -1.66% | 326,985,200 |
| Feb 2015 | $46.20 | $49.99 | $45.76 | $49.45 | +8.18% | 346,485,300 |
| Jan 2015 | $47.00 | $48.48 | $45.37 | $45.71 | -2.29% | 373,597,600 |
| Dec 2014 | $50.68 | $50.84 | $45.09 | $46.78 | -7.53% | 419,728,200 |
| Nov 2014 | $50.49 | $51.73 | $48.86 | $50.59 | +0.68% | 238,980,300 |
| Oct 2014 | $49.73 | $50.50 | $46.89 | $50.25 | +0.52% | 369,933,200 |
| Sep 2014 | $49.82 | $50.38 | $48.26 | $49.99 | +0.34% | 273,455,600 |
| Aug 2014 | $50.52 | $50.52 | $48.20 | $49.82 | -1.19% | 262,979,800 |
| Jul 2014 | $48.88 | $53.66 | $48.54 | $50.42 | +3.05% | 316,714,100 |
| Jun 2014 | $50.02 | $50.33 | $48.75 | $48.93 | -2.06% | 261,278,100 |
| May 2014 | $46.63 | $50.01 | $46.60 | $49.96 | +6.91% | 330,389,300 |
| Apr 2014 | $47.54 | $48.46 | $45.85 | $46.73 | -1.77% | 516,078,100 |
| Mar 2014 | $47.30 | $48.39 | $45.83 | $47.57 | -0.02% | 728,108,800 |
| Feb 2014 | $48.02 | $48.34 | $45.45 | $47.58 | -0.92% | 1,452,306,200 |
| Jan 2014 | $49.08 | $49.40 | $46.58 | $48.02 | -2.28% | 379,177,400 |
| Dec 2013 | $49.66 | $49.79 | $47.45 | $49.14 | -0.97% | 236,601,200 |
| Nov 2013 | $50.79 | $51.46 | $49.36 | $49.62 | -1.76% | 182,788,700 |
| Oct 2013 | $46.62 | $51.49 | $46.03 | $50.51 | +8.23% | 386,139,000 |
| Sep 2013 | $45.52 | $48.89 | $45.08 | $46.67 | -1.50% | 322,803,500 |
| Aug 2013 | $50.05 | $50.44 | $46.25 | $47.38 | -4.24% | 203,962,300 |
| Jul 2013 | $50.29 | $51.94 | $49.19 | $49.48 | -1.71% | 203,977,200 |
| Jun 2013 | $48.43 | $51.69 | $47.77 | $50.34 | +3.84% | 297,020,400 |
| May 2013 | $53.77 | $53.97 | $48.47 | $48.48 | -10.07% | 234,175,000 |
| Apr 2013 | $49.06 | $54.31 | $48.66 | $53.91 | +9.68% | 333,570,400 |
| Mar 2013 | $46.22 | $49.59 | $46.11 | $49.15 | +5.63% | 250,889,500 |
| Feb 2013 | $44.20 | $46.93 | $44.02 | $46.53 | +6.70% | 257,168,000 |
| Jan 2013 | $44.49 | $44.87 | $41.50 | $43.61 | +0.79% | 327,961,200 |
| Dec 2012 | $44.47 | $44.94 | $42.49 | $43.27 | -1.93% | 239,689,900 |
| Nov 2012 | $44.91 | $45.45 | $40.51 | $44.12 | -1.16% | 283,006,100 |
| Oct 2012 | $45.64 | $48.77 | $43.75 | $44.64 | -2.04% | 283,275,300 |
| Sep 2012 | $42.91 | $46.06 | $42.77 | $45.57 | +6.12% | 280,718,000 |
| Aug 2012 | $45.43 | $46.41 | $42.18 | $42.94 | -4.87% | 250,169,400 |
| Jul 2012 | $44.29 | $46.41 | $43.36 | $45.14 | +1.58% | 278,312,300 |
| Jun 2012 | $41.52 | $44.77 | $40.92 | $44.44 | +6.72% | 396,646,800 |
| May 2012 | $40.44 | $41.96 | $39.85 | $41.64 | +3.12% | 272,165,400 |
| Apr 2012 | $38.29 | $40.44 | $36.80 | $40.38 | +5.62% | 269,258,600 |
| Mar 2012 | $38.12 | $39.90 | $37.56 | $38.23 | +0.31% | 376,538,300 |
| Feb 2012 | $38.16 | $38.77 | $37.50 | $38.11 | +1.19% | 238,218,900 |
| Jan 2012 | $40.28 | $40.48 | $37.07 | $37.66 | -6.13% | 331,122,000 |
| Dec 2011 | $37.68 | $40.25 | $37.49 | $40.12 | +6.33% | 264,643,500 |
| Nov 2011 | $36.92 | $37.73 | $35.32 | $37.73 | +2.03% | 276,757,300 |
| Oct 2011 | $36.73 | $37.84 | $35.46 | $36.98 | +0.49% | 339,832,100 |
| Sep 2011 | $36.05 | $37.39 | $34.65 | $36.80 | +1.74% | 386,661,700 |
| Aug 2011 | $36.35 | $36.72 | $32.28 | $36.17 | +2.49% | 548,738,300 |
| Jul 2011 | $37.06 | $37.87 | $34.87 | $35.29 | -5.21% | 298,386,900 |
| Jun 2011 | $36.46 | $37.25 | $34.94 | $37.23 | +0.81% | 325,157,500 |
| May 2011 | $38.33 | $38.33 | $36.24 | $36.93 | -2.25% | 250,086,200 |
| Apr 2011 | $38.58 | $38.74 | $36.50 | $37.78 | -1.97% | 268,339,900 |
| Mar 2011 | $36.81 | $38.95 | $33.36 | $38.54 | +4.39% | 413,658,400 |
| Feb 2011 | $36.28 | $36.94 | $35.35 | $36.92 | +3.65% | 298,056,100 |
| Jan 2011 | $36.06 | $37.70 | $34.35 | $35.62 | -0.45% | 541,571,100 |
| Dec 2010 | $32.44 | $36.00 | $32.22 | $35.78 | +11.78% | 338,278,000 |
| Nov 2010 | $32.77 | $33.62 | $31.60 | $32.01 | -1.45% | 285,190,900 |
| Oct 2010 | $32.78 | $33.68 | $31.76 | $32.48 | -0.34% | 423,067,300 |
| Sep 2010 | $29.70 | $33.09 | $29.65 | $32.59 | +10.36% | 357,902,700 |
| Aug 2010 | $29.54 | $30.38 | $29.10 | $29.53 | +1.62% | 381,693,500 |
| Jul 2010 | $28.01 | $29.24 | $25.99 | $29.06 | +3.71% | 495,514,000 |
| Jun 2010 | $27.30 | $29.47 | $27.06 | $28.02 | +1.82% | 419,474,100 |
| May 2010 | $29.16 | $29.44 | $26.49 | $27.52 | -4.78% | 483,543,200 |
| Apr 2010 | $31.25 | $31.71 | $28.60 | $28.90 | -6.83% | 472,575,700 |
| Mar 2010 | $28.97 | $31.50 | $28.85 | $31.02 | +7.22% | 384,032,500 |
| Feb 2010 | $29.82 | $29.88 | $28.31 | $28.93 | -1.67% | 326,949,300 |
| Jan 2010 | $33.40 | $33.45 | $29.13 | $29.42 | -11.20% | 473,973,600 |
| Dec 2009 | $31.78 | $34.13 | $31.35 | $33.13 | +5.31% | 307,777,400 |
| Nov 2009 | $29.84 | $32.11 | $28.96 | $31.46 | +6.32% | 309,604,000 |
| Oct 2009 | $30.29 | $30.45 | $28.57 | $29.59 | -2.25% | 491,038,400 |
| Sep 2009 | $30.87 | $31.45 | $29.31 | $30.27 | -2.48% | 391,100,500 |
| Aug 2009 | $32.37 | $32.53 | $30.00 | $31.04 | -3.21% | 256,045,100 |
| Jul 2009 | $30.83 | $32.69 | $28.31 | $32.07 | +4.36% | 346,525,000 |
| Jun 2009 | $29.53 | $31.44 | $28.98 | $30.73 | +5.02% | 331,970,400 |
| May 2009 | $30.36 | $31.34 | $28.64 | $29.26 | -3.56% | 294,092,700 |
| Apr 2009 | $29.86 | $33.07 | $29.83 | $30.34 | +0.46% | 384,594,500 |
| Mar 2009 | $28.06 | $31.15 | $26.10 | $30.20 | +5.85% | 475,802,500 |
| Feb 2009 | $30.27 | $32.20 | $27.62 | $28.53 | -4.49% | 348,353,400 |
| Jan 2009 | $34.12 | $34.76 | $28.58 | $29.87 | -11.89% | 422,918,000 |
| Dec 2008 | $32.14 | $34.90 | $30.50 | $33.90 | +3.83% | 414,165,800 |
| Nov 2008 | $30.12 | $33.06 | $26.23 | $32.65 | +10.04% | 408,582,500 |
| Oct 2008 | $31.79 | $32.00 | $23.07 | $29.67 | -7.54% | 584,615,700 |
| Sep 2008 | $35.65 | $36.34 | $30.25 | $32.09 | -8.63% | 428,041,300 |
| Aug 2008 | $34.44 | $35.88 | $33.41 | $35.12 | +3.17% | 242,409,500 |
| Jul 2008 | $34.97 | $36.33 | $33.35 | $34.04 | -3.84% | 337,285,900 |
| Jun 2008 | $38.40 | $39.52 | $33.84 | $35.40 | -7.98% | 360,173,700 |
| May 2008 | $38.41 | $39.94 | $36.75 | $38.47 | -0.03% | 247,794,200 |
| Apr 2008 | $37.18 | $39.05 | $34.79 | $38.48 | +5.57% | 299,606,100 |
| Mar 2008 | $36.33 | $37.28 | $33.15 | $36.45 | +0.36% | 315,360,400 |
| Feb 2008 | $39.25 | $39.49 | $33.30 | $36.32 | -6.46% | 394,437,900 |
| Jan 2008 | $43.90 | $44.32 | $35.40 | $38.83 | -11.12% | 403,772,700 |
| Dec 2007 | $43.08 | $45.71 | $42.70 | $43.69 | +1.11% | 227,695,700 |
| Nov 2007 | $45.84 | $45.96 | $40.77 | $43.21 | -6.21% | 263,872,700 |
| Oct 2007 | $44.46 | $46.24 | $43.51 | $46.07 | +4.04% | 257,478,300 |
| Sep 2007 | $41.97 | $44.75 | $40.95 | $44.28 | +5.73% | 204,710,600 |
| Aug 2007 | $42.50 | $43.78 | $39.27 | $41.88 | -1.74% | 294,746,000 |
| Jul 2007 | $41.38 | $44.10 | $40.03 | $42.62 | +3.52% | 294,641,000 |
| Jun 2007 | $43.53 | $43.71 | $40.55 | $41.17 | -5.42% | 258,952,600 |
| May 2007 | $38.33 | $43.99 | $38.25 | $43.53 | +14.01% | 325,850,600 |
| Apr 2007 | $37.40 | $38.49 | $36.75 | $38.18 | +0.69% | 208,943,100 |
| Mar 2007 | $37.00 | $38.53 | $35.60 | $37.92 | +1.39% | 287,080,900 |
| Feb 2007 | $38.77 | $38.77 | $35.83 | $37.40 | -2.91% | 195,629,200 |
| Jan 2007 | $37.63 | $38.68 | $36.48 | $38.52 | +3.44% | 269,851,600 |
| Dec 2006 | $35.13 | $37.64 | $34.43 | $37.24 | +6.58% | 211,564,300 |
| Nov 2006 | $37.25 | $37.29 | $34.00 | $34.94 | -5.57% | 245,663,400 |
| Oct 2006 | $37.20 | $38.95 | $36.00 | $37.00 | -0.35% | 299,493,200 |
| Sep 2006 | $35.43 | $38.00 | $35.08 | $37.13 | +5.54% | 222,324,300 |
| Aug 2006 | $33.80 | $35.49 | $32.60 | $35.18 | +4.02% | 184,744,300 |
| Jul 2006 | $33.63 | $34.03 | $31.36 | $33.82 | +0.99% | 175,690,100 |
| Jun 2006 | $31.48 | $33.62 | $31.27 | $33.49 | +7.31% | 229,842,400 |
| May 2006 | $33.05 | $33.25 | $30.10 | $31.21 | -5.51% | 218,384,900 |
| Apr 2006 | $34.25 | $34.72 | $32.26 | $33.03 | -3.02% | 182,005,600 |
| Mar 2006 | $33.91 | $35.17 | $33.17 | $34.06 | +1.07% | 248,844,200 |
| Feb 2006 | $31.68 | $34.99 | $31.25 | $33.70 | +6.44% | 238,374,300 |
| Jan 2006 | $30.20 | $32.33 | $30.04 | $31.66 | +5.11% | 387,655,400 |
| Dec 2005 | $32.20 | $32.28 | $30.00 | $30.12 | -5.82% | 270,698,200 |
| Nov 2005 | $31.80 | $32.46 | $30.40 | $31.98 | +1.49% | 230,462,400 |
| Oct 2005 | $32.59 | $32.78 | $29.13 | $31.51 | -3.61% | 255,580,900 |
| Sep 2005 | $32.65 | $32.95 | $31.65 | $32.69 | -0.06% | 160,491,000 |
| Aug 2005 | $34.20 | $34.25 | $32.15 | $32.71 | -4.44% | 203,438,300 |
| Jul 2005 | $34.55 | $34.97 | $33.99 | $34.23 | -0.93% | 158,461,100 |
| Jun 2005 | $35.50 | $35.56 | $34.38 | $34.55 | -2.35% | 145,733,200 |
| May 2005 | $36.05 | $36.25 | $34.03 | $35.38 | -1.17% | 165,905,800 |
| Apr 2005 | $35.60 | $35.99 | $33.71 | $35.80 | +0.85% | 149,695,700 |
| Mar 2005 | $36.40 | $36.85 | $34.38 | $35.50 | -1.31% | 151,406,700 |
| Feb 2005 | $35.87 | $37.11 | $35.13 | $35.97 | +1.07% | 160,831,800 |
| Jan 2005 | $40.80 | $41.06 | $35.08 | $35.59 | -12.15% | 213,630,900 |
| Dec 2004 | $41.62 | $42.21 | $40.20 | $40.51 | -1.75% | 129,425,200 |
| Nov 2004 | $39.40 | $42.27 | $39.16 | $41.23 | +5.45% | 128,731,100 |
| Oct 2004 | $39.75 | $41.90 | $38.26 | $39.10 | -0.71% | 149,531,100 |
| Sep 2004 | $39.15 | $41.01 | $39.00 | $39.38 | +0.33% | 131,102,100 |
| Aug 2004 | $38.65 | $39.80 | $38.19 | $39.25 | +1.84% | 134,788,400 |
| Jul 2004 | $36.50 | $39.03 | $34.13 | $38.54 | +6.49% | 161,442,900 |
| Jun 2004 | $34.58 | $36.82 | $34.25 | $36.19 | +4.66% | 139,737,700 |
| May 2004 | $37.95 | $38.20 | $34.39 | $34.58 | -8.37% | 119,618,300 |
| Apr 2004 | $37.25 | $38.20 | $36.62 | $37.74 | +3.28% | 146,664,700 |
| Mar 2004 | $38.30 | $39.54 | $35.28 | $36.54 | -4.67% | 152,493,800 |
| Feb 2004 | $36.75 | $39.20 | $36.25 | $38.33 | +3.99% | 124,844,600 |
| Jan 2004 | $35.10 | $37.87 | $35.08 | $36.86 | +5.07% | 159,154,400 |
| Dec 2003 | $32.67 | $35.25 | $32.13 | $35.08 | +6.82% | 173,922,800 |
| Nov 2003 | $33.70 | $33.84 | $31.80 | $32.84 | -2.26% | 124,740,800 |
| Oct 2003 | $32.56 | $34.25 | $31.10 | $33.60 | +3.58% | 197,612,300 |
| Sep 2003 | $35.06 | $37.00 | $32.05 | $32.44 | -8.15% | 178,281,300 |
| Aug 2003 | $35.00 | $36.61 | $34.20 | $35.32 | +0.91% | 128,087,800 |
| Jul 2003 | $39.00 | $40.25 | $34.65 | $35.00 | -11.28% | 169,146,900 |
| Jun 2003 | $38.15 | $41.35 | $37.77 | $39.45 | +4.23% | 139,433,100 |
| May 2003 | $37.00 | $38.50 | $35.20 | $37.85 | +1.26% | 127,842,000 |
| Apr 2003 | $35.34 | $37.91 | $32.80 | $37.38 | +5.74% | 155,587,300 |
| Mar 2003 | $34.59 | $37.76 | $32.06 | $35.35 | +2.23% | 140,313,100 |
| Feb 2003 | $38.33 | $39.47 | $34.25 | $34.58 | -9.67% | 138,705,500 |
| Jan 2003 | $39.15 | $44.31 | $34.85 | $38.28 | -1.21% | 203,209,100 |
| Dec 2002 | $42.10 | $43.20 | $37.66 | $38.75 | -7.47% | 131,863,700 |
| Nov 2002 | $37.20 | $42.00 | $36.56 | $41.88 | +10.91% | 143,654,900 |
| Oct 2002 | $27.52 | $39.00 | $27.50 | $37.76 | +37.61% | 246,258,700 |
| Sep 2002 | $30.25 | $32.70 | $26.75 | $27.44 | -11.48% | 140,060,500 |
| Aug 2002 | $33.15 | $33.99 | $28.23 | $31.00 | -6.06% | 160,236,300 |
| Jul 2002 | $39.65 | $40.20 | $26.01 | $33.00 | -17.81% | 230,981,200 |
| Jun 2002 | $43.00 | $43.53 | $36.50 | $40.15 | -6.63% | 139,238,700 |
| May 2002 | $40.25 | $44.73 | $39.00 | $43.00 | +7.21% | 117,559,500 |
| Apr 2002 | $45.52 | $46.01 | $38.62 | $40.11 | -12.99% | 166,685,600 |
| Mar 2002 | $47.20 | $48.70 | $45.51 | $46.10 | -1.50% | 102,490,900 |
| Feb 2002 | $46.35 | $48.15 | $43.02 | $46.80 | +0.97% | 102,698,100 |
| Jan 2002 | $47.75 | $51.09 | $45.13 | $46.35 | -2.34% | 123,445,300 |
| Dec 2001 | $47.10 | $48.91 | $46.90 | $47.46 | +0.98% | 92,933,400 |
| Nov 2001 | $50.00 | $51.93 | $46.90 | $47.00 | -5.64% | 102,859,800 |
| Oct 2001 | $54.20 | $55.99 | $49.00 | $49.81 | -7.95% | 142,569,300 |
| Sep 2001 | $50.20 | $54.71 | $48.32 | $54.11 | +8.22% | 123,775,600 |
| Aug 2001 | $54.50 | $55.99 | $49.50 | $50.00 | -7.66% | 90,928,400 |
| Jul 2001 | $53.50 | $57.40 | $53.08 | $54.15 | +1.21% | 102,589,800 |
| Jun 2001 | $54.80 | $55.79 | $51.10 | $53.50 | -2.46% | 93,014,000 |
| May 2001 | $54.90 | $56.99 | $52.60 | $54.85 | -0.40% | 126,329,300 |
| Apr 2001 | $49.75 | $56.60 | $47.00 | $55.07 | +11.70% | 117,837,300 |
| Mar 2001 | $49.30 | $50.50 | $43.80 | $49.30 | -0.40% | 104,292,900 |
| Feb 2001 | $54.70 | $55.00 | $46.88 | $49.50 | -9.92% | 90,275,600 |
| Jan 2001 | $49.63 | $57.13 | $48.81 | $54.95 | +9.63% | 103,278,400 |
| Dec 2000 | $56.88 | $59.38 | $46.50 | $50.13 | -10.79% | 106,925,300 |
| Nov 2000 | $56.50 | $57.75 | $51.00 | $56.19 | -2.81% | 99,318,300 |
| Oct 2000 | $47.50 | $57.88 | $45.19 | $57.81 | +19.36% | 113,781,900 |
| Sep 2000 | $43.50 | $49.94 | $41.00 | $48.44 | +11.31% | 87,528,300 |
| Aug 2000 | $47.50 | $48.94 | $39.06 | $43.52 | -6.92% | 209,478,700 |
| Jul 2000 | $50.63 | $56.88 | $43.25 | $46.75 | -8.00% | 129,264,800 |
| Jun 2000 | $52.81 | $58.63 | $49.50 | $50.81 | -3.90% | 86,628,700 |
| May 2000 | $59.25 | $59.63 | $50.13 | $52.88 | -11.88% | 81,653,400 |
| Apr 2000 | $61.75 | $66.00 | $58.50 | $60.00 | -1.84% | 64,934,300 |
| Mar 2000 | $53.13 | $63.19 | $52.13 | $61.13 | +24.90% | 90,198,100 |
| Feb 2000 | $60.75 | $61.38 | $47.38 | $48.94 | -20.99% | 68,772,900 |
| Jan 2000 | $60.63 | $63.00 | $55.56 | $61.94 | +0.61% | 77,076,100 |
| Dec 1999 | $63.25 | $67.25 | $59.19 | $61.56 | -3.48% | 71,800,700 |
| Nov 1999 | $65.19 | $65.44 | $61.56 | $63.78 | -1.78% | 52,007,800 |
| Oct 1999 | $67.31 | $69.50 | $61.88 | $64.94 | -3.53% | 63,480,600 |
| Sep 1999 | $61.31 | $68.19 | $60.25 | $67.31 | +9.79% | 58,793,900 |
| Aug 1999 | $64.25 | $65.50 | $60.63 | $61.31 | -4.20% | 59,857,000 |
| Jul 1999 | $63.00 | $66.94 | $61.56 | $64.00 | -2.10% | 48,400,300 |
| Jun 1999 | $54.75 | $65.38 | $53.75 | $65.38 | +19.41% | 55,249,700 |
| May 1999 | $57.75 | $60.13 | $54.06 | $54.75 | -4.99% | 73,916,900 |
| Apr 1999 | $51.44 | $59.81 | $50.94 | $57.63 | +11.49% | 58,803,400 |
| Mar 1999 | $57.00 | $57.31 | $50.63 | $51.69 | -10.30% | 56,296,700 |
| Feb 1999 | $59.63 | $60.44 | $56.00 | $57.63 | -3.96% | 53,510,200 |
| Jan 1999 | $55.00 | $60.00 | $51.13 | $60.00 | +11.11% | 88,798,500 |
| Dec 1998 | $55.00 | $61.19 | $52.06 | $54.00 | -2.92% | 45,375,400 |
| Nov 1998 | $54.00 | $58.88 | $53.13 | $55.63 | +4.58% | 36,439,500 |
| Oct 1998 | $48.25 | $53.50 | $47.75 | $53.19 | +9.81% | 59,649,500 |
| Sep 1998 | $44.13 | $50.44 | $40.63 | $48.44 | +9.77% | 52,081,200 |
| Aug 1998 | $45.50 | $46.88 | $40.44 | $44.13 | -2.69% | 52,283,600 |
| Jul 1998 | $46.00 | $47.50 | $43.06 | $45.34 | -0.62% | 54,494,800 |
| Jun 1998 | $46.50 | $49.22 | $45.00 | $45.63 | -0.41% | 53,801,500 |
| May 1998 | $47.38 | $50.09 | $44.69 | $45.81 | -2.07% | 51,303,600 |
| Apr 1998 | $51.19 | $51.63 | $45.50 | $46.78 | -8.50% | 63,407,600 |
| Mar 1998 | $44.81 | $53.00 | $44.78 | $51.13 | +13.93% | 58,597,400 |
| Feb 1998 | $46.69 | $46.91 | $43.81 | $44.88 | -3.04% | 47,270,800 |
| Jan 1998 | $46.25 | $46.69 | $42.38 | $46.28 | +1.72% | 59,294,600 |
| Dec 1997 | $44.37 | $45.88 | $43.88 | $45.50 | +1.96% | 57,439,200 |
| Nov 1997 | $40.38 | $44.91 | $39.22 | $44.63 | +11.56% | 51,512,600 |
| Oct 1997 | $40.44 | $42.63 | $37.38 | $40.00 | -0.54% | 64,201,600 |
| Sep 1997 | $36.22 | $40.84 | $36.22 | $40.22 | +11.14% | 63,310,000 |
| Aug 1997 | $36.28 | $38.31 | $35.59 | $36.19 | -0.26% | 43,654,000 |
| Jul 1997 | $38.06 | $38.19 | $34.00 | $36.28 | -4.37% | 40,580,400 |
| Jun 1997 | $35.50 | $39.13 | $35.19 | $37.94 | +8.39% | 39,152,800 |
| May 1997 | $33.88 | $35.13 | $33.44 | $35.00 | +3.32% | 32,957,200 |
| Apr 1997 | $30.19 | $33.94 | $28.38 | $33.88 | +11.52% | 53,144,000 |
| Mar 1997 | $34.38 | $34.56 | $29.63 | $30.38 | -12.12% | 35,683,800 |
| Feb 1997 | $33.31 | $35.69 | $33.31 | $34.56 | +2.79% | 28,851,200 |
| Jan 1997 | $32.44 | $34.25 | $31.56 | $33.63 | +3.86% | 37,686,600 |
| Dec 1996 | $31.25 | $34.00 | $29.63 | $32.38 | +2.98% | 30,195,600 |
| Nov 1996 | $30.19 | $31.69 | $30.13 | $31.44 | +4.36% | 20,186,200 |
| Oct 1996 | $29.75 | $31.38 | $29.25 | $30.13 | +0.63% | 33,066,800 |
| Sep 1996 | $27.81 | $30.19 | $27.56 | $29.94 | +6.44% | 29,261,200 |
| Aug 1996 | $29.63 | $31.00 | $27.94 | $28.13 | -4.86% | 23,952,400 |
| Jul 1996 | $31.75 | $32.00 | $28.69 | $29.56 | -7.25% | 25,468,800 |
| Jun 1996 | $31.06 | $31.88 | $30.00 | $31.88 | +2.20% | 19,380,400 |
| May 1996 | $32.25 | $32.81 | $30.81 | $31.19 | -4.04% | 22,657,200 |
| Apr 1996 | $31.38 | $33.88 | $29.50 | $32.50 | +5.05% | 34,663,800 |
| Mar 1996 | $33.19 | $33.31 | $30.56 | $30.94 | -6.43% | 31,667,400 |
| Feb 1996 | $34.25 | $37.44 | $32.38 | $33.06 | -3.99% | 31,679,000 |
| Jan 1996 | $33.31 | $35.56 | $33.25 | $34.44 | +2.99% | 26,413,800 |
| Dec 1995 | $31.75 | $34.44 | $31.69 | $33.44 | +6.15% | 18,999,600 |
| Nov 1995 | $31.81 | $32.75 | $30.94 | $31.50 | -0.79% | 14,856,200 |
| Oct 1995 | $30.69 | $32.81 | $29.50 | $31.75 | +3.46% | 23,108,000 |
| Sep 1995 | $29.50 | $30.94 | $28.94 | $30.69 | +3.15% | 20,582,600 |
| Aug 1995 | $28.63 | $29.94 | $28.13 | $29.75 | +3.93% | 16,512,600 |
| Jul 1995 | $28.00 | $29.38 | $27.44 | $28.63 | +2.23% | 20,729,400 |
| Jun 1995 | $27.75 | $29.44 | $26.63 | $28.00 | +0.90% | 20,455,400 |
| May 1995 | $27.50 | $28.56 | $26.31 | $27.75 | +1.60% | 20,567,400 |
| Apr 1995 | $26.50 | $27.44 | $26.00 | $27.31 | +3.31% | 18,437,600 |
| Mar 1995 | $26.69 | $27.69 | $25.38 | $26.44 | -1.40% | 23,291,400 |
| Feb 1995 | $27.25 | $27.56 | $25.78 | $26.81 | -1.15% | 17,309,800 |
| Jan 1995 | $24.88 | $27.88 | $24.19 | $27.13 | +9.04% | 20,470,600 |
| Dec 1994 | $24.94 | $25.88 | $24.19 | $24.88 | -0.75% | 16,364,200 |
| Nov 1994 | $26.06 | $26.44 | $24.81 | $25.06 | -4.30% | 17,435,400 |
| Oct 1994 | $26.63 | $26.63 | $24.75 | $26.19 | -1.18% | 17,927,400 |
| Sep 1994 | $27.31 | $27.56 | $26.13 | $26.50 | -3.20% | 17,513,200 |
| Aug 1994 | $28.44 | $29.19 | $27.25 | $27.38 | -3.31% | 17,168,200 |
| Jul 1994 | $28.00 | $28.63 | $27.31 | $28.31 | +1.12% | 14,940,000 |
| Jun 1994 | $26.63 | $28.38 | $26.44 | $28.00 | +4.92% | 19,514,400 |
| May 1994 | $25.94 | $27.19 | $25.06 | $26.69 | +3.14% | 18,015,200 |
| Apr 1994 | $25.38 | $27.63 | $24.50 | $25.88 | 0.00% | 25,011,400 |
| Mar 1994 | $27.31 | $27.44 | $25.50 | $25.88 | -5.48% | 28,647,000 |
| Feb 1994 | $28.13 | $28.19 | $26.13 | $27.38 | -3.52% | 25,264,600 |
| Jan 1994 | $29.69 | $29.81 | $26.63 | $28.38 | -4.22% | 34,141,000 |
| Dec 1993 | $30.13 | $31.00 | $29.50 | $29.63 | -1.25% | 19,921,800 |
| Nov 1993 | $31.63 | $32.25 | $28.50 | $30.00 | -5.70% | 31,012,400 |
| Oct 1993 | $31.81 | $34.56 | $29.44 | $31.81 | -0.20% | 54,049,800 |
| Sep 1993 | $31.88 | $32.44 | $30.44 | $31.88 | -0.58% | 20,281,200 |
| Aug 1993 | $29.69 | $32.06 | $27.81 | $32.06 | +7.77% | 19,097,000 |
| Jul 1993 | $29.75 | $30.06 | $28.31 | $29.75 | +0.21% | 14,639,200 |
| Jun 1993 | $27.00 | $29.69 | $26.94 | $29.69 | +9.45% | 17,947,600 |
| May 1993 | $25.69 | $27.44 | $25.50 | $27.13 | +5.60% | 17,788,800 |
| Apr 1993 | $28.00 | $28.19 | $25.38 | $25.69 | -8.26% | 17,783,000 |
| Mar 1993 | $27.56 | $28.06 | $26.00 | $28.00 | +0.67% | 21,129,800 |
| Feb 1993 | $25.81 | $28.38 | $25.81 | $27.81 | +7.75% | 16,543,000 |
| Jan 1993 | $25.75 | $26.88 | $24.81 | $25.81 | +0.73% | 22,130,600 |
| Dec 1992 | $23.63 | $26.94 | $23.38 | $25.62 | +9.04% | 19,909,200 |
| Nov 1992 | $23.69 | $24.13 | $22.25 | $23.50 | -1.31% | 18,794,600 |
| Oct 1992 | $24.31 | $24.38 | $22.94 | $23.81 | -2.31% | 23,344,400 |
| Sep 1992 | $24.19 | $24.69 | $23.81 | $24.38 | +0.52% | 21,323,800 |
| Aug 1992 | $23.69 | $24.88 | $23.56 | $24.25 | +2.11% | 19,007,800 |
| Jul 1992 | $22.37 | $23.94 | $22.13 | $23.75 | +6.74% | 25,072,000 |
| Jun 1992 | $21.56 | $22.50 | $21.44 | $22.25 | +3.19% | 18,024,600 |
| May 1992 | $22.25 | $22.50 | $21.19 | $21.56 | -2.82% | 25,067,200 |
| Apr 1992 | $20.63 | $22.25 | $20.13 | $22.19 | +6.93% | 29,929,000 |
| Mar 1992 | $21.69 | $21.81 | $20.63 | $20.75 | -4.60% | 24,008,200 |
| Feb 1992 | $23.19 | $23.25 | $21.56 | $21.75 | -5.69% | 19,755,800 |
| Jan 1992 | $24.13 | $24.50 | $22.56 | $23.06 | -4.40% | 24,889,600 |
| Dec 1991 | $22.50 | $24.63 | $22.31 | $24.13 | +6.34% | 21,465,600 |
| Nov 1991 | $23.50 | $23.50 | $22.31 | $22.69 | -3.46% | 16,638,400 |
| Oct 1991 | $22.81 | $23.63 | $21.50 | $23.50 | +3.30% | 19,980,200 |
| Sep 1991 | $24.94 | $25.31 | $22.44 | $22.75 | -8.77% | 15,947,800 |
| Aug 1991 | $23.94 | $25.19 | $22.56 | $24.94 | +4.18% | 13,949,400 |
| Jul 1991 | $24.06 | $24.69 | $23.00 | $23.94 | +1.32% | 12,973,800 |
| Jun 1991 | $23.50 | $23.63 | $22.06 | $23.63 | +0.27% | 15,961,600 |
| May 1991 | $25.00 | $25.19 | $22.44 | $23.56 | -5.75% | 18,204,200 |
| Apr 1991 | $25.56 | $26.38 | $23.69 | $25.00 | -2.68% | 17,203,600 |
| Mar 1991 | $24.38 | $26.00 | $23.38 | $25.69 | +4.85% | 19,915,800 |
| Feb 1991 | $24.25 | $26.31 | $23.94 | $24.50 | +1.03% | 16,767,200 |
| Jan 1991 | $26.69 | $27.06 | $23.81 | $24.25 | -9.56% | 17,284,400 |
| Dec 1990 | $27.25 | $28.13 | $26.63 | $26.81 | -1.38% | 12,382,000 |
| Nov 1990 | $26.31 | $27.25 | $24.88 | $27.19 | +4.07% | 16,714,400 |
| Oct 1990 | $23.69 | $26.44 | $23.00 | $26.13 | +10.58% | 23,592,200 |
| Sep 1990 | $21.06 | $23.88 | $20.13 | $23.63 | +10.53% | 13,127,200 |
| Aug 1990 | $24.63 | $25.13 | $19.75 | $21.38 | -13.42% | 16,650,600 |
| Jul 1990 | $24.81 | $25.38 | $22.44 | $24.69 | -0.50% | 17,649,600 |
| Jun 1990 | $25.94 | $26.44 | $24.00 | $24.81 | -4.80% | 12,164,000 |
| May 1990 | $23.50 | $26.88 | $23.44 | $26.06 | +11.50% | 15,371,200 |
| Apr 1990 | $23.44 | $24.63 | $23.06 | $23.38 | -0.93% | 15,635,200 |
| Mar 1990 | $22.47 | $23.81 | $21.94 | $23.59 | +5.01% | 18,387,600 |
| Feb 1990 | $24.56 | $24.69 | $21.50 | $22.47 | -8.06% | 17,226,400 |
| Jan 1990 | $27.94 | $28.56 | $23.47 | $24.44 | -12.13% | 28,813,200 |
| Dec 1989 | $25.88 | $28.06 | $25.88 | $27.81 | +8.01% | 15,422,000 |
| Nov 1989 | $25.72 | $25.97 | $25.28 | $25.75 | +0.73% | 15,844,800 |
| Oct 1989 | $24.94 | $26.16 | $24.13 | $25.56 | +2.51% | 28,011,600 |
| Sep 1989 | $24.34 | $25.09 | $23.81 | $24.94 | +2.18% | 21,006,000 |
| Aug 1989 | $24.06 | $24.88 | $23.56 | $24.41 | +1.83% | 18,963,200 |
| Jul 1989 | $21.72 | $23.97 | $21.63 | $23.97 | +9.57% | 22,790,000 |
| Jun 1989 | $21.63 | $23.09 | $21.31 | $21.88 | +0.72% | 23,064,000 |
| May 1989 | $20.81 | $22.06 | $20.16 | $21.72 | +4.20% | 20,093,200 |
| Apr 1989 | $19.06 | $20.88 | $18.72 | $20.84 | +9.34% | 20,268,400 |
| Mar 1989 | $18.34 | $19.09 | $18.09 | $19.06 | +4.27% | 19,204,400 |
| Feb 1989 | $18.81 | $18.91 | $18.13 | $18.28 | -2.50% | 16,689,600 |
| Jan 1989 | $17.69 | $18.94 | $17.34 | $18.75 | +5.45% | 16,806,800 |
| Dec 1988 | $17.63 | $18.47 | $17.47 | $17.78 | +0.53% | 28,274,400 |
| Nov 1988 | $18.41 | $18.47 | $17.38 | $17.69 | -3.91% | 14,994,800 |
| Oct 1988 | $18.00 | $18.53 | $17.75 | $18.41 | +2.26% | 15,494,000 |
| Sep 1988 | $17.16 | $18.19 | $16.94 | $18.00 | +4.73% | 30,898,800 |
| Aug 1988 | $17.81 | $18.06 | $17.03 | $17.19 | -3.34% | 16,359,600 |
| Jul 1988 | $18.13 | $18.31 | $17.06 | $17.78 | -1.04% | 15,656,800 |
| Jun 1988 | $18.13 | $18.63 | $17.63 | $17.97 | 0.00% | 28,143,200 |
| May 1988 | $16.88 | $17.97 | $16.25 | $17.97 | +6.68% | 14,221,200 |
| Apr 1988 | $16.47 | $17.31 | $16.03 | $16.84 | +1.89% | 15,340,400 |
| Mar 1988 | $18.06 | $18.13 | $16.25 | $16.53 | -8.48% | 23,987,200 |
| Feb 1988 | $18.25 | $18.38 | $17.31 | $18.06 | -0.69% | 19,300,000 |
| Jan 1988 | $16.19 | $18.19 | $15.56 | $18.19 | +11.92% | 22,678,800 |
| Dec 1987 | $16.31 | $17.53 | $15.84 | $16.25 | -0.76% | 36,568,400 |
| Nov 1987 | $17.81 | $18.69 | $15.97 | $16.38 | -9.19% | 22,519,600 |
| Oct 1987 | $19.28 | $19.88 | $15.13 | $18.03 | -5.87% | 41,702,800 |
| Sep 1987 | $18.97 | $19.94 | $17.94 | $19.16 | +1.49% | 33,667,200 |
| Aug 1987 | $17.06 | $19.34 | $16.84 | $18.88 | +10.62% | 29,847,600 |
| Jul 1987 | $16.94 | $17.25 | $16.09 | $17.06 | +0.18% | 23,251,200 |
| Jun 1987 | $16.75 | $18.06 | $16.50 | $17.03 | +2.06% | 26,083,600 |
| May 1987 | $16.53 | $16.88 | $15.38 | $16.69 | +1.14% | 20,880,800 |
| Apr 1987 | $16.75 | $17.19 | $15.38 | $16.50 | -2.22% | 30,777,200 |
| Mar 1987 | $18.16 | $18.16 | $16.81 | $16.88 | -6.74% | 31,398,000 |
| Feb 1987 | $18.72 | $18.91 | $17.19 | $18.09 | -3.02% | 27,378,800 |
| Jan 1987 | $17.19 | $18.84 | $17.13 | $18.66 | +10.56% | 23,944,400 |
| Dec 1986 | $17.22 | $18.25 | $16.88 | $16.88 | -2.35% | 39,760,400 |
| Nov 1986 | $16.81 | $17.44 | $16.28 | $17.28 | +3.36% | 16,774,400 |
| Oct 1986 | $16.22 | $16.75 | $15.81 | $16.72 | +3.88% | 19,130,400 |
| Sep 1986 | $18.75 | $19.00 | $15.50 | $16.09 | -14.73% | 34,200,800 |
| Aug 1986 | $18.63 | $19.25 | $17.59 | $18.88 | +2.72% | 25,540,000 |
| Jul 1986 | $17.34 | $18.38 | $17.03 | $18.38 | +5.76% | 20,245,200 |
| Jun 1986 | $16.97 | $18.00 | $16.31 | $17.38 | +2.21% | 27,569,200 |
| May 1986 | $15.81 | $17.06 | $15.13 | $17.00 | +6.67% | 20,506,000 |
| Apr 1986 | $15.53 | $16.63 | $14.88 | $15.94 | +2.62% | 19,959,600 |
| Mar 1986 | $14.34 | $15.81 | $14.23 | $15.53 | +8.28% | 28,126,400 |
| Feb 1986 | $13.94 | $14.47 | $13.50 | $14.34 | +4.32% | 20,641,600 |
| Jan 1986 | $13.31 | $13.84 | $12.50 | $13.75 | +3.29% | 22,256,800 |
| Dec 1985 | $12.44 | $13.42 | $12.38 | $13.31 | +7.04% | 26,357,600 |
| Nov 1985 | $11.36 | $12.47 | $11.34 | $12.44 | +9.49% | 26,010,400 |
| Oct 1985 | $10.75 | $11.59 | $10.69 | $11.36 | +5.67% | 20,785,600 |
| Sep 1985 | $11.39 | $11.64 | $10.70 | $10.75 | -5.62% | 31,825,600 |
| Aug 1985 | $11.08 | $11.45 | $10.84 | $11.39 | +2.97% | 17,827,200 |
| Jul 1985 | $11.58 | $12.13 | $10.91 | $11.06 | -4.45% | 24,345,600 |
| Jun 1985 | $11.23 | $11.69 | $11.23 | $11.58 | +3.06% | 30,574,400 |
| May 1985 | $10.89 | $11.36 | $10.69 | $11.23 | +3.16% | 17,368,800 |
| Apr 1985 | $10.39 | $11.00 | $10.31 | $10.89 | +4.81% | 13,328,000 |
| Mar 1985 | $10.39 | $10.64 | $10.19 | $10.39 | 0.00% | 21,310,400 |
| Feb 1985 | $10.27 | $10.61 | $10.13 | $10.39 | +1.06% | 23,577,600 |
| Jan 1985 | $10.02 | $10.31 | $9.72 | $10.28 | +2.33% | 29,965,600 |
| Dec 1984 | $9.83 | $10.38 | $9.61 | $10.05 | +2.23% | 30,531,200 |
| Nov 1984 | $9.72 | $9.98 | $9.55 | $9.83 | +1.13% | 17,580,800 |
| Oct 1984 | $9.59 | $10.03 | $9.38 | $9.72 | +1.30% | 22,493,600 |
| Sep 1984 | $9.41 | $9.75 | $9.30 | $9.59 | +1.99% | 34,524,800 |
| Aug 1984 | $9.09 | $9.53 | $9.06 | $9.41 | +3.44% | 24,840,800 |
| Jul 1984 | $8.48 | $9.34 | $8.47 | $9.09 | +7.18% | 20,680,800 |
| Jun 1984 | $8.53 | $8.95 | $8.45 | $8.48 | -0.55% | 32,328,800 |
| May 1984 | $8.63 | $8.97 | $8.36 | $8.53 | -0.91% | 26,452,800 |
| Apr 1984 | $8.80 | $8.81 | $8.25 | $8.61 | -2.13% | 40,967,200 |
| Mar 1984 | $8.84 | $9.19 | $8.75 | $8.80 | -0.53% | 41,057,600 |
| Feb 1984 | $9.23 | $9.39 | $8.66 | $8.84 | -4.23% | 41,911,200 |
| Jan 1984 | $8.20 | $9.34 | $8.20 | $9.23 | +13.22% | 43,607,200 |
| Dec 1983 | $8.28 | $8.52 | $8.13 | $8.16 | -1.51% | 63,457,600 |
| Nov 1983 | $8.83 | $8.91 | $8.20 | $8.28 | – | 15,318,400 |
Seasonality
VZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -0.4% | 1.2% | -0.9% | -0.3% | -0.8% | 1.6% | 1.8% | -1.4% | 0.0% | 3.8% | -1.3% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.2% | 12.6% | 0.1% | -2.9% | -0.5% | -11.4% | 12.4% | 6.9% | -8.3% | -1.0% | ||
| 2025 | 0.2% | 9.4% | 5.2% | -1.3% | -0.2% | -1.6% | 0.4% | 3.4% | -0.6% | -8.0% | 3.4% | -0.9% |
| 2024 | 14.2% | -5.5% | 4.8% | -4.4% | 4.2% | 0.2% | -0.1% | 3.1% | 7.5% | -4.7% | 5.2% | -9.8% |
| 2023 | 7.2% | -6.6% | 0.2% | 1.5% | -8.2% | 4.4% | -6.7% | 2.6% | -7.3% | 10.7% | 9.1% | -1.6% |
| 2022 | 3.7% | 0.8% | -5.1% | -8.0% | 10.8% | -1.1% | -7.8% | -9.5% | -9.2% | 0.1% | 4.3% | 1.1% |
| 2021 | -5.8% | 1.0% | 5.2% | 0.5% | -2.2% | -0.8% | 0.7% | -1.4% | -1.8% | -0.7% | -5.1% | 3.4% |
| 2020 | -2.2% | -8.9% | -0.8% | 8.1% | -0.1% | -3.9% | 5.4% | 3.1% | 0.4% | -3.2% | 6.0% | -2.7% |
| 2019 | -1.0% | 3.4% | 3.9% | -2.3% | -5.0% | 5.1% | -2.2% | 5.2% | 3.8% | 1.2% | -0.4% | 1.9% |
| 2018 | 3.3% | -11.7% | 0.2% | 4.5% | -3.4% | 5.5% | 3.8% | 5.3% | -1.8% | 8.1% | 5.6% | -6.8% |
| 2017 | -7.2% | 1.3% | -1.8% | -4.7% | 1.6% | -4.2% | 9.8% | -0.9% | 3.2% | -2.1% | 6.3% | 4.0% |