The closing price for Verizon Communications (VZ) between 2005 and 2018 was $39.57, on December 31, 2018. It was up 202.9% in that time. The latest price is $41.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $41.88 | $42.06 | $36.88 | $39.57 | 395,011,400 |
November 2018 | $40.11 | $43.34 | $39.10 | $42.44 | 345,222,600 |
October 2018 | $37.32 | $41.39 | $37.18 | $40.18 | 458,625,800 |
September 2018 | $37.28 | $38.58 | $36.79 | $37.17 | 292,423,000 |
August 2018 | $36.21 | $38.43 | $35.80 | $37.85 | 261,174,600 |
July 2018 | $34.58 | $36.90 | $34.20 | $35.95 | 262,389,800 |
June 2018 | $32.96 | $35.13 | $32.43 | $34.62 | 372,708,100 |
May 2018 | $34.06 | $34.17 | $31.72 | $32.81 | 319,269,500 |
April 2018 | $32.36 | $35.57 | $31.75 | $33.96 | 320,901,700 |
March 2018 | $32.41 | $33.48 | $31.40 | $32.50 | 327,700,000 |
February 2018 | $37.03 | $37.21 | $32.31 | $32.45 | 391,625,300 |
January 2018 | $35.72 | $37.22 | $34.76 | $36.75 | 378,149,400 |
December 2017 | $34.20 | $36.08 | $33.73 | $35.57 | 305,509,400 |
November 2017 | $32.36 | $34.33 | $29.55 | $34.20 | 391,576,100 |
October 2017 | $32.80 | $34.39 | $31.87 | $32.17 | 329,044,000 |
September 2017 | $31.89 | $33.41 | $30.35 | $32.86 | 302,316,600 |
August 2017 | $32.32 | $32.95 | $31.55 | $31.85 | 291,245,600 |
July 2017 | $29.24 | $32.25 | $28.42 | $32.14 | 324,789,200 |
June 2017 | $30.61 | $31.13 | $29.07 | $29.27 | 304,900,900 |
May 2017 | $30.19 | $30.77 | $29.14 | $30.57 | 329,434,100 |
April 2017 | $31.56 | $32.48 | $30.08 | $30.09 | 353,224,600 |
March 2017 | $32.10 | $32.79 | $31.52 | $31.58 | 287,990,200 |
February 2017 | $31.96 | $33.00 | $30.96 | $32.15 | 323,243,700 |
January 2017 | $34.58 | $35.14 | $31.42 | $31.74 | 361,093,900 |
December 2016 | $31.91 | $34.54 | $31.60 | $34.21 | 256,148,900 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
