The closing price for Verizon Communications (VZ) in 2003 was $10.98, on December 31, 2003. It was down 6.6% for the year. The latest price is $39.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.93 | $11.03 | $10.93 | $10.98 | 7,309,389 |
December 30 2003 | $10.77 | $10.95 | $10.75 | $10.95 | 10,696,382 |
December 29 2003 | $10.61 | $10.76 | $10.60 | $10.74 | 7,927,632 |
December 26 2003 | $10.61 | $10.62 | $10.57 | $10.61 | 2,569,489 |
December 24 2003 | $10.64 | $10.76 | $10.61 | $10.62 | 3,407,898 |
December 23 2003 | $10.68 | $10.80 | $10.64 | $10.69 | 6,907,642 |
December 22 2003 | $10.68 | $10.77 | $10.62 | $10.68 | 9,120,196 |
December 19 2003 | $10.78 | $10.86 | $10.56 | $10.68 | 13,328,140 |
December 18 2003 | $10.70 | $10.80 | $10.67 | $10.76 | 7,415,469 |
December 17 2003 | $10.62 | $10.71 | $10.57 | $10.70 | 9,526,391 |
December 16 2003 | $10.59 | $10.74 | $10.54 | $10.61 | 11,822,563 |
December 15 2003 | $10.53 | $10.58 | $10.38 | $10.49 | 9,256,299 |
December 12 2003 | $10.40 | $10.50 | $10.36 | $10.46 | 7,826,890 |
December 11 2003 | $10.36 | $10.49 | $10.33 | $10.43 | 10,407,721 |
December 10 2003 | $10.20 | $10.46 | $10.08 | $10.44 | 9,156,446 |
December 09 2003 | $10.32 | $10.33 | $10.20 | $10.20 | 9,837,291 |
December 08 2003 | $10.45 | $10.46 | $10.26 | $10.33 | 7,237,780 |
December 05 2003 | $10.43 | $10.56 | $10.37 | $10.45 | 9,392,735 |
December 04 2003 | $10.05 | $10.40 | $10.05 | $10.40 | 15,247,585 |
December 03 2003 | $10.17 | $10.23 | $10.07 | $10.09 | 8,801,512 |
December 02 2003 | $10.25 | $10.25 | $10.12 | $10.19 | 9,032,019 |
December 01 2003 | $10.22 | $10.27 | $10.15 | $10.25 | 7,165,614 |
November 28 2003 | $10.22 | $10.28 | $10.17 | $10.27 | 2,697,252 |
November 26 2003 | $10.36 | $10.37 | $10.12 | $10.25 | 7,791,085 |
November 25 2003 | $10.22 | $10.35 | $10.12 | $10.33 | 8,157,138 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
