The closing price for Verizon Communications (VZ) in 2003 was $9.95, on December 31, 2003. It was down 6.6% for the year. The latest price is $50.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $9.91 | $10.00 | $9.91 | $9.95 | 7,309,389 |
December 30 2003 | $9.76 | $9.93 | $9.74 | $9.93 | 10,696,382 |
December 29 2003 | $9.62 | $9.76 | $9.61 | $9.73 | 7,927,632 |
December 26 2003 | $9.62 | $9.63 | $9.59 | $9.62 | 2,569,489 |
December 24 2003 | $9.64 | $9.75 | $9.62 | $9.63 | 3,407,898 |
December 23 2003 | $9.68 | $9.79 | $9.64 | $9.69 | 6,907,642 |
December 22 2003 | $9.69 | $9.76 | $9.63 | $9.68 | 9,120,196 |
December 19 2003 | $9.77 | $9.85 | $9.58 | $9.69 | 13,328,140 |
December 18 2003 | $9.70 | $9.79 | $9.68 | $9.76 | 7,415,469 |
December 17 2003 | $9.63 | $9.71 | $9.59 | $9.70 | 9,526,391 |
December 16 2003 | $9.60 | $9.73 | $9.56 | $9.62 | 11,822,563 |
December 15 2003 | $9.54 | $9.60 | $9.41 | $9.51 | 9,256,299 |
December 12 2003 | $9.43 | $9.52 | $9.39 | $9.48 | 7,826,890 |
December 11 2003 | $9.39 | $9.51 | $9.37 | $9.46 | 10,407,721 |
December 10 2003 | $9.25 | $9.48 | $9.14 | $9.47 | 9,156,446 |
December 09 2003 | $9.36 | $9.37 | $9.24 | $9.24 | 9,837,291 |
December 08 2003 | $9.47 | $9.48 | $9.30 | $9.36 | 7,237,780 |
December 05 2003 | $9.46 | $9.57 | $9.41 | $9.47 | 9,392,735 |
December 04 2003 | $9.11 | $9.43 | $9.11 | $9.43 | 15,247,585 |
December 03 2003 | $9.22 | $9.27 | $9.13 | $9.14 | 8,801,512 |
December 02 2003 | $9.29 | $9.29 | $9.18 | $9.24 | 9,032,019 |
December 01 2003 | $9.27 | $9.31 | $9.20 | $9.30 | 7,165,614 |
November 28 2003 | $9.27 | $9.32 | $9.22 | $9.31 | 2,697,252 |
November 26 2003 | $9.39 | $9.40 | $9.18 | $9.29 | 7,791,085 |
November 25 2003 | $9.26 | $9.38 | $9.18 | $9.37 | 8,157,138 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.