The closing price for Verizon Communications (VZ) in May 2008 was $15.56, on May 30, 2008. It was up 0.2% for the month. The latest price is $39.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $15.53 | $15.72 | $15.43 | $15.56 | 12,617,911 |
May 29 2008 | $15.28 | $15.62 | $15.16 | $15.52 | 10,657,231 |
May 28 2008 | $15.14 | $15.32 | $15.08 | $15.27 | 11,745,526 |
May 27 2008 | $14.97 | $15.20 | $14.86 | $15.12 | 9,558,700 |
May 23 2008 | $15.13 | $15.13 | $14.92 | $14.99 | 9,470,630 |
May 22 2008 | $15.08 | $15.27 | $15.02 | $15.15 | 9,479,160 |
May 21 2008 | $15.35 | $15.38 | $14.97 | $15.05 | 17,057,989 |
May 20 2008 | $15.70 | $15.71 | $15.18 | $15.30 | 16,747,291 |
May 19 2008 | $15.67 | $15.86 | $15.52 | $15.81 | 11,588,258 |
May 16 2008 | $15.77 | $15.77 | $15.54 | $15.68 | 12,991,729 |
May 15 2008 | $15.74 | $15.77 | $15.53 | $15.73 | 12,937,885 |
May 14 2008 | $15.45 | $15.93 | $15.41 | $15.75 | 15,472,300 |
May 13 2008 | $15.40 | $15.59 | $15.34 | $15.41 | 8,153,630 |
May 12 2008 | $15.37 | $15.42 | $15.22 | $15.39 | 9,451,865 |
May 09 2008 | $15.47 | $15.47 | $15.16 | $15.33 | 12,041,723 |
May 08 2008 | $15.56 | $15.67 | $15.33 | $15.47 | 12,695,106 |
May 07 2008 | $15.56 | $15.67 | $15.40 | $15.48 | 16,407,272 |
May 06 2008 | $15.73 | $15.80 | $15.48 | $15.73 | 14,831,926 |
May 05 2008 | $15.97 | $15.97 | $15.67 | $15.73 | 13,502,024 |
May 02 2008 | $15.97 | $16.15 | $15.84 | $16.01 | 11,436,001 |
May 01 2008 | $15.53 | $16.00 | $15.53 | $15.90 | 15,360,027 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
