The closing price for Verizon Communications (VZ) in 2007 was $17.21, on December 31, 2007. It was up 20.9% for the year. The latest price is $39.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $17.53 | $17.53 | $17.19 | $17.21 | 9,628,764 |
December 28 2007 | $17.50 | $17.73 | $17.49 | $17.58 | 8,358,662 |
December 27 2007 | $17.77 | $17.77 | $17.47 | $17.48 | 8,465,887 |
December 26 2007 | $17.58 | $17.82 | $17.58 | $17.77 | 8,112,075 |
December 24 2007 | $17.18 | $17.66 | $17.18 | $17.64 | 3,058,658 |
December 21 2007 | $17.37 | $17.64 | $17.34 | $17.46 | 22,581,091 |
December 20 2007 | $17.29 | $17.31 | $17.07 | $17.26 | 7,548,632 |
December 19 2007 | $17.37 | $17.47 | $17.11 | $17.19 | 12,272,446 |
December 18 2007 | $17.07 | $17.31 | $16.93 | $17.26 | 12,396,811 |
December 17 2007 | $17.37 | $17.37 | $16.94 | $16.98 | 12,626,258 |
December 14 2007 | $17.75 | $17.75 | $17.48 | $17.48 | 9,747,130 |
December 13 2007 | $17.58 | $17.78 | $17.42 | $17.73 | 10,728,977 |
December 12 2007 | $17.73 | $18.01 | $17.43 | $17.70 | 20,511,778 |
December 11 2007 | $17.94 | $17.96 | $17.43 | $17.52 | 14,153,016 |
December 10 2007 | $17.85 | $17.92 | $17.80 | $17.86 | 10,655,815 |
December 07 2007 | $17.49 | $17.88 | $17.49 | $17.84 | 17,648,396 |
December 06 2007 | $17.53 | $17.54 | $17.25 | $17.50 | 14,844,787 |
December 05 2007 | $17.35 | $17.55 | $17.22 | $17.54 | 15,377,487 |
December 04 2007 | $16.91 | $17.40 | $16.91 | $17.25 | 14,868,139 |
December 03 2007 | $16.97 | $17.23 | $16.82 | $16.97 | 10,319,142 |
November 30 2007 | $16.93 | $17.08 | $16.85 | $17.02 | 13,941,243 |
November 29 2007 | $16.63 | $16.82 | $16.58 | $16.73 | 8,578,040 |
November 28 2007 | $16.46 | $16.81 | $16.26 | $16.71 | 14,026,403 |
November 27 2007 | $16.30 | $16.50 | $16.06 | $16.33 | 16,027,481 |
November 26 2007 | $16.79 | $16.85 | $16.22 | $16.24 | 17,036,108 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
