The closing price for Verizon Communications (VZ) in 2005 was $10.27, on December 30, 2005. It was down 22.7% for the year. The latest price is $39.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $10.27 | $10.31 | $10.23 | $10.27 | 17,706,991 |
December 29 2005 | $10.29 | $10.36 | $10.28 | $10.32 | 17,548,538 |
December 28 2005 | $10.38 | $10.38 | $10.29 | $10.32 | 14,890,427 |
December 27 2005 | $10.41 | $10.46 | $10.37 | $10.38 | 11,611,071 |
December 23 2005 | $10.47 | $10.50 | $10.40 | $10.40 | 9,043,027 |
December 22 2005 | $10.45 | $10.48 | $10.37 | $10.47 | 17,481,377 |
December 21 2005 | $10.44 | $10.50 | $10.40 | $10.44 | 15,480,760 |
December 20 2005 | $10.38 | $10.45 | $10.37 | $10.42 | 19,009,749 |
December 19 2005 | $10.39 | $10.45 | $10.31 | $10.41 | 17,506,062 |
December 16 2005 | $10.44 | $10.45 | $10.35 | $10.40 | 18,360,928 |
December 15 2005 | $10.42 | $10.47 | $10.40 | $10.44 | 12,834,102 |
December 14 2005 | $10.44 | $10.48 | $10.41 | $10.42 | 13,226,508 |
December 13 2005 | $10.44 | $10.53 | $10.39 | $10.48 | 14,001,981 |
December 12 2005 | $10.60 | $10.61 | $10.39 | $10.48 | 15,738,843 |
December 09 2005 | $10.63 | $10.68 | $10.59 | $10.60 | 10,243,041 |
December 08 2005 | $10.73 | $10.74 | $10.64 | $10.65 | 11,998,140 |
December 07 2005 | $10.85 | $10.86 | $10.66 | $10.73 | 12,335,838 |
December 06 2005 | $10.84 | $10.86 | $10.75 | $10.83 | 12,566,456 |
December 05 2005 | $10.92 | $10.99 | $10.78 | $10.81 | 14,378,931 |
December 02 2005 | $10.93 | $10.94 | $10.83 | $10.87 | 11,275,040 |
December 01 2005 | $10.98 | $11.01 | $10.90 | $10.96 | 13,764,469 |
November 30 2005 | $11.02 | $11.05 | $10.88 | $10.91 | 17,115,435 |
November 29 2005 | $11.00 | $11.07 | $10.95 | $10.96 | 13,182,253 |
November 28 2005 | $10.94 | $11.00 | $10.85 | $10.98 | 10,670,029 |
November 25 2005 | $10.95 | $10.98 | $10.81 | $10.91 | 4,649,054 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
