The closing price for Verizon Communications (VZ) in 2017 was $33.32, on December 29, 2017. It was up 2.9% for the year. The latest price is $46.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.59 | $33.65 | $33.32 | $33.32 | 9,994,700 |
December 28 2017 | $33.62 | $33.71 | $33.46 | $33.63 | 6,726,300 |
December 27 2017 | $33.62 | $33.68 | $33.42 | $33.54 | 8,361,900 |
December 26 2017 | $33.44 | $33.80 | $33.44 | $33.50 | 6,595,800 |
December 22 2017 | $33.43 | $33.76 | $33.40 | $33.48 | 13,657,800 |
December 21 2017 | $33.24 | $33.74 | $33.12 | $33.37 | 12,778,100 |
December 20 2017 | $33.43 | $33.58 | $33.16 | $33.22 | 11,643,500 |
December 19 2017 | $33.53 | $33.73 | $33.17 | $33.25 | 14,239,500 |
December 18 2017 | $33.32 | $33.61 | $33.15 | $33.52 | 15,874,300 |
December 15 2017 | $33.09 | $33.29 | $32.98 | $33.15 | 28,935,600 |
December 14 2017 | $33.11 | $33.20 | $32.79 | $32.95 | 18,775,400 |
December 13 2017 | $33.35 | $33.48 | $32.91 | $33.29 | 17,705,500 |
December 12 2017 | $33.46 | $33.57 | $32.94 | $33.48 | 22,901,200 |
December 11 2017 | $32.28 | $32.69 | $32.08 | $32.63 | 13,542,500 |
December 08 2017 | $31.81 | $32.22 | $31.70 | $32.16 | 13,639,900 |
December 07 2017 | $31.84 | $31.94 | $31.60 | $31.74 | 11,986,700 |
December 06 2017 | $31.72 | $32.00 | $31.62 | $31.90 | 17,296,600 |
December 05 2017 | $32.26 | $32.66 | $31.96 | $32.05 | 17,574,100 |
December 04 2017 | $32.43 | $32.94 | $32.42 | $32.56 | 19,371,000 |
December 01 2017 | $32.04 | $32.45 | $31.68 | $32.26 | 23,909,000 |
November 30 2017 | $31.47 | $32.16 | $31.47 | $32.03 | 33,268,500 |
November 29 2017 | $30.74 | $31.78 | $30.74 | $31.41 | 31,034,500 |
November 28 2017 | $30.02 | $30.74 | $29.92 | $30.73 | 20,982,500 |
November 27 2017 | $29.82 | $30.15 | $29.80 | $30.00 | 17,548,300 |
November 24 2017 | $29.62 | $29.70 | $29.49 | $29.59 | 5,097,200 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.