The closing price for Verizon Communications (VZ) in 2007 was $16.90, on December 31, 2007. It was up 20.9% for the year. The latest price is $39.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.21 | $17.21 | $16.88 | $16.90 | 9,628,764 |
December 28 2007 | $17.18 | $17.41 | $17.18 | $17.26 | 8,358,662 |
December 27 2007 | $17.45 | $17.45 | $17.16 | $17.17 | 8,465,887 |
December 26 2007 | $17.26 | $17.50 | $17.26 | $17.45 | 8,112,075 |
December 24 2007 | $16.87 | $17.34 | $16.87 | $17.33 | 3,058,658 |
December 21 2007 | $17.06 | $17.32 | $17.03 | $17.14 | 22,581,091 |
December 20 2007 | $16.97 | $17.00 | $16.76 | $16.95 | 7,548,632 |
December 19 2007 | $17.06 | $17.15 | $16.80 | $16.88 | 12,272,446 |
December 18 2007 | $16.76 | $17.00 | $16.62 | $16.95 | 12,396,811 |
December 17 2007 | $17.05 | $17.06 | $16.63 | $16.67 | 12,626,258 |
December 14 2007 | $17.43 | $17.43 | $17.16 | $17.16 | 9,747,130 |
December 13 2007 | $17.26 | $17.46 | $17.10 | $17.41 | 10,728,977 |
December 12 2007 | $17.41 | $17.68 | $17.12 | $17.38 | 20,511,778 |
December 11 2007 | $17.62 | $17.64 | $17.12 | $17.20 | 14,153,016 |
December 10 2007 | $17.53 | $17.60 | $17.48 | $17.54 | 10,655,815 |
December 07 2007 | $17.18 | $17.55 | $17.18 | $17.52 | 17,648,396 |
December 06 2007 | $17.21 | $17.22 | $16.94 | $17.18 | 14,844,787 |
December 05 2007 | $17.04 | $17.23 | $16.91 | $17.22 | 15,377,487 |
December 04 2007 | $16.60 | $17.08 | $16.60 | $16.94 | 14,868,139 |
December 03 2007 | $16.66 | $16.92 | $16.52 | $16.67 | 10,319,142 |
November 30 2007 | $16.62 | $16.78 | $16.55 | $16.71 | 13,941,243 |
November 29 2007 | $16.33 | $16.52 | $16.28 | $16.43 | 8,578,040 |
November 28 2007 | $16.16 | $16.51 | $15.97 | $16.40 | 14,026,403 |
November 27 2007 | $16.00 | $16.20 | $15.77 | $16.04 | 16,027,481 |
November 26 2007 | $16.49 | $16.54 | $15.93 | $15.95 | 17,036,108 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
