The closing price for Verizon Communications (VZ) in 2017 was $35.57, on December 29, 2017. It was up 2.9% for the year. The latest price is $41.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.86 | $35.92 | $35.57 | $35.57 | 9,994,700 |
December 28 2017 | $35.89 | $35.98 | $35.72 | $35.90 | 6,726,300 |
December 27 2017 | $35.89 | $35.95 | $35.68 | $35.80 | 8,361,900 |
December 26 2017 | $35.70 | $36.08 | $35.70 | $35.76 | 6,595,800 |
December 22 2017 | $35.69 | $36.04 | $35.65 | $35.74 | 13,657,800 |
December 21 2017 | $35.49 | $36.02 | $35.35 | $35.62 | 12,778,100 |
December 20 2017 | $35.69 | $35.85 | $35.40 | $35.46 | 11,643,500 |
December 19 2017 | $35.80 | $36.01 | $35.41 | $35.50 | 14,239,500 |
December 18 2017 | $35.57 | $35.88 | $35.39 | $35.78 | 15,874,300 |
December 15 2017 | $35.33 | $35.54 | $35.20 | $35.39 | 28,935,600 |
December 14 2017 | $35.35 | $35.44 | $35.00 | $35.17 | 18,775,400 |
December 13 2017 | $35.61 | $35.74 | $35.13 | $35.54 | 17,705,500 |
December 12 2017 | $35.72 | $35.84 | $35.16 | $35.74 | 22,901,200 |
December 11 2017 | $34.47 | $34.90 | $34.25 | $34.84 | 13,542,500 |
December 08 2017 | $33.96 | $34.39 | $33.84 | $34.33 | 13,639,900 |
December 07 2017 | $34.00 | $34.10 | $33.73 | $33.88 | 11,986,700 |
December 06 2017 | $33.87 | $34.16 | $33.76 | $34.06 | 17,296,600 |
December 05 2017 | $34.44 | $34.87 | $34.12 | $34.22 | 17,574,100 |
December 04 2017 | $34.62 | $35.16 | $34.61 | $34.75 | 19,371,000 |
December 01 2017 | $34.20 | $34.64 | $33.82 | $34.44 | 23,909,000 |
November 30 2017 | $33.60 | $34.33 | $33.59 | $34.20 | 33,268,500 |
November 29 2017 | $32.82 | $33.93 | $32.82 | $33.53 | 31,034,500 |
November 28 2017 | $32.05 | $32.82 | $31.94 | $32.81 | 20,982,500 |
November 27 2017 | $31.83 | $32.19 | $31.82 | $32.03 | 17,548,300 |
November 24 2017 | $31.62 | $31.70 | $31.48 | $31.59 | 5,097,200 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
