The closing price for Verizon Communications (VZ) in February 2009 was $10.90, on February 27, 2009. It was down 5.7% for the month. The latest price is $46.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $10.80 | $11.10 | $10.75 | $10.90 | 24,826,712 |
February 26 2009 | $11.02 | $11.11 | $10.79 | $10.88 | 18,228,170 |
February 25 2009 | $10.88 | $11.08 | $10.68 | $10.91 | 25,712,318 |
February 24 2009 | $10.70 | $10.97 | $10.58 | $10.92 | 19,207,497 |
February 23 2009 | $11.09 | $11.12 | $10.62 | $10.64 | 19,257,503 |
February 20 2009 | $10.55 | $11.08 | $10.55 | $11.01 | 30,270,000 |
February 19 2009 | $10.89 | $10.96 | $10.67 | $10.70 | 15,800,910 |
February 18 2009 | $10.87 | $10.89 | $10.57 | $10.73 | 19,650,087 |
February 17 2009 | $11.00 | $11.18 | $10.73 | $10.80 | 20,988,838 |
February 13 2009 | $11.36 | $11.54 | $11.25 | $11.30 | 14,983,863 |
February 12 2009 | $11.38 | $11.43 | $11.07 | $11.41 | 18,384,158 |
February 11 2009 | $11.60 | $11.62 | $11.32 | $11.46 | 13,400,840 |
February 10 2009 | $11.96 | $12.04 | $11.39 | $11.46 | 21,573,022 |
February 09 2009 | $12.22 | $12.22 | $11.95 | $11.99 | 15,534,994 |
February 06 2009 | $11.97 | $12.30 | $11.85 | $12.12 | 18,549,956 |
February 05 2009 | $11.44 | $12.04 | $11.44 | $11.92 | 22,565,783 |
February 04 2009 | $12.09 | $12.17 | $11.66 | $11.70 | 18,991,480 |
February 03 2009 | $11.94 | $12.11 | $11.72 | $12.06 | 18,076,340 |
February 02 2009 | $11.57 | $11.81 | $11.37 | $11.69 | 15,420,375 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
