The closing price for Verizon Communications (VZ) in 2003 was $10.12, on December 31, 2003. It was down 6.6% for the year. The latest price is $46.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $10.08 | $10.17 | $10.08 | $10.12 | 7,309,389 |
December 30 2003 | $9.93 | $10.10 | $9.91 | $10.10 | 10,696,382 |
December 29 2003 | $9.78 | $9.92 | $9.78 | $9.90 | 7,927,632 |
December 26 2003 | $9.79 | $9.80 | $9.75 | $9.78 | 2,569,489 |
December 24 2003 | $9.81 | $9.92 | $9.78 | $9.80 | 3,407,898 |
December 23 2003 | $9.85 | $9.96 | $9.81 | $9.86 | 6,907,642 |
December 22 2003 | $9.85 | $9.93 | $9.79 | $9.85 | 9,120,196 |
December 19 2003 | $9.94 | $10.01 | $9.74 | $9.85 | 13,328,140 |
December 18 2003 | $9.87 | $9.96 | $9.84 | $9.92 | 7,415,469 |
December 17 2003 | $9.79 | $9.88 | $9.75 | $9.87 | 9,526,391 |
December 16 2003 | $9.76 | $9.90 | $9.72 | $9.78 | 11,822,563 |
December 15 2003 | $9.71 | $9.76 | $9.57 | $9.67 | 9,256,299 |
December 12 2003 | $9.59 | $9.68 | $9.55 | $9.64 | 7,826,890 |
December 11 2003 | $9.55 | $9.67 | $9.53 | $9.62 | 10,407,721 |
December 10 2003 | $9.40 | $9.64 | $9.29 | $9.63 | 9,156,446 |
December 09 2003 | $9.52 | $9.53 | $9.40 | $9.40 | 9,837,291 |
December 08 2003 | $9.64 | $9.64 | $9.46 | $9.52 | 7,237,780 |
December 05 2003 | $9.62 | $9.73 | $9.57 | $9.64 | 9,392,735 |
December 04 2003 | $9.27 | $9.59 | $9.27 | $9.59 | 15,247,585 |
December 03 2003 | $9.38 | $9.43 | $9.29 | $9.30 | 8,801,512 |
December 02 2003 | $9.45 | $9.45 | $9.33 | $9.40 | 9,032,019 |
December 01 2003 | $9.42 | $9.47 | $9.36 | $9.45 | 7,165,614 |
November 28 2003 | $9.42 | $9.48 | $9.38 | $9.47 | 2,697,252 |
November 26 2003 | $9.55 | $9.56 | $9.33 | $9.45 | 7,791,085 |
November 25 2003 | $9.42 | $9.54 | $9.33 | $9.53 | 8,157,138 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.