The closing price for Verizon Communications (VZ) in 2009 was $14.37, on December 31, 2009. It was up 3.1% for the year. The latest price is $39.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $14.51 | $14.53 | $14.37 | $14.37 | 7,982,714 |
December 30 2009 | $14.47 | $14.52 | $14.43 | $14.49 | 14,045,479 |
December 29 2009 | $14.53 | $14.58 | $14.49 | $14.50 | 8,306,207 |
December 28 2009 | $14.50 | $14.55 | $14.43 | $14.53 | 9,133,277 |
December 24 2009 | $14.41 | $14.50 | $14.38 | $14.47 | 3,616,953 |
December 23 2009 | $14.50 | $14.52 | $14.36 | $14.41 | 10,031,784 |
December 22 2009 | $14.36 | $14.47 | $14.33 | $14.40 | 12,939,164 |
December 21 2009 | $14.32 | $14.45 | $14.30 | $14.32 | 10,076,885 |
December 18 2009 | $14.29 | $14.36 | $14.17 | $14.23 | 19,314,972 |
December 17 2009 | $14.22 | $14.35 | $14.04 | $14.23 | 17,875,356 |
December 16 2009 | $14.34 | $14.41 | $14.17 | $14.19 | 19,992,558 |
December 15 2009 | $14.59 | $14.62 | $14.25 | $14.32 | 22,011,347 |
December 14 2009 | $14.74 | $14.80 | $14.54 | $14.55 | 12,451,154 |
December 11 2009 | $14.63 | $14.67 | $14.49 | $14.63 | 11,121,572 |
December 10 2009 | $14.40 | $14.62 | $14.40 | $14.60 | 13,994,193 |
December 09 2009 | $14.53 | $14.53 | $14.31 | $14.44 | 20,112,401 |
December 08 2009 | $14.49 | $14.59 | $14.26 | $14.48 | 21,636,036 |
December 07 2009 | $14.22 | $14.56 | $14.20 | $14.42 | 17,189,454 |
December 04 2009 | $14.29 | $14.34 | $14.07 | $14.18 | 17,064,919 |
December 03 2009 | $14.24 | $14.30 | $14.10 | $14.18 | 17,550,691 |
December 02 2009 | $14.00 | $14.27 | $14.00 | $14.16 | 17,671,814 |
December 01 2009 | $13.78 | $14.03 | $13.60 | $14.03 | 24,040,798 |
November 30 2009 | $13.81 | $13.84 | $13.63 | $13.64 | 20,760,133 |
November 27 2009 | $13.67 | $13.81 | $13.51 | $13.72 | 9,118,670 |
November 25 2009 | $13.86 | $13.93 | $13.80 | $13.89 | 17,505,376 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
