The average closing price for Verizon Communications (VZ) in 2009 was $12.50. It was up 3.1% for the year. The latest price is $44.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $14.06 | $14.07 | $13.92 | $13.92 | 7,982,714 |
December 30 2009 | $14.02 | $14.07 | $13.99 | $14.04 | 14,045,479 |
December 29 2009 | $14.07 | $14.12 | $14.04 | $14.05 | 8,306,207 |
December 28 2009 | $14.05 | $14.10 | $13.99 | $14.07 | 9,133,277 |
December 24 2009 | $13.96 | $14.05 | $13.93 | $14.02 | 3,616,953 |
December 23 2009 | $14.05 | $14.07 | $13.91 | $13.96 | 10,031,784 |
December 22 2009 | $13.92 | $14.02 | $13.88 | $13.95 | 12,939,164 |
December 21 2009 | $13.88 | $14.00 | $13.85 | $13.88 | 10,076,885 |
December 18 2009 | $13.84 | $13.91 | $13.72 | $13.78 | 19,314,972 |
December 17 2009 | $13.78 | $13.91 | $13.60 | $13.79 | 17,875,356 |
December 16 2009 | $13.89 | $13.96 | $13.73 | $13.75 | 19,992,558 |
December 15 2009 | $14.14 | $14.16 | $13.81 | $13.87 | 22,011,347 |
December 14 2009 | $14.28 | $14.34 | $14.09 | $14.10 | 12,451,154 |
December 11 2009 | $14.17 | $14.22 | $14.04 | $14.17 | 11,121,572 |
December 10 2009 | $13.95 | $14.17 | $13.95 | $14.14 | 13,994,193 |
December 09 2009 | $14.08 | $14.08 | $13.87 | $13.99 | 20,112,401 |
December 08 2009 | $14.04 | $14.14 | $13.82 | $14.03 | 21,636,036 |
December 07 2009 | $13.78 | $14.11 | $13.76 | $13.97 | 17,189,454 |
December 04 2009 | $13.85 | $13.89 | $13.64 | $13.74 | 17,064,919 |
December 03 2009 | $13.80 | $13.86 | $13.66 | $13.74 | 17,550,691 |
December 02 2009 | $13.57 | $13.83 | $13.57 | $13.72 | 17,671,814 |
December 01 2009 | $13.35 | $13.59 | $13.17 | $13.59 | 24,040,798 |
November 30 2009 | $13.38 | $13.41 | $13.21 | $13.22 | 20,760,133 |
November 27 2009 | $13.24 | $13.38 | $13.09 | $13.29 | 9,118,670 |
November 25 2009 | $13.43 | $13.49 | $13.37 | $13.46 | 17,505,376 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
