The closing price for Verizon Communications (VZ) in 2005 was $9.17, on December 30, 2005. It was down 22.7% for the year. The latest price is $44.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $9.17 | $9.21 | $9.13 | $9.17 | 17,706,991 |
December 29 2005 | $9.18 | $9.25 | $9.18 | $9.22 | 17,548,538 |
December 28 2005 | $9.27 | $9.27 | $9.19 | $9.21 | 14,890,427 |
December 27 2005 | $9.29 | $9.34 | $9.26 | $9.27 | 11,611,071 |
December 23 2005 | $9.35 | $9.38 | $9.28 | $9.28 | 9,043,027 |
December 22 2005 | $9.33 | $9.36 | $9.26 | $9.34 | 17,481,377 |
December 21 2005 | $9.32 | $9.37 | $9.28 | $9.32 | 15,480,760 |
December 20 2005 | $9.27 | $9.33 | $9.26 | $9.30 | 19,009,749 |
December 19 2005 | $9.27 | $9.33 | $9.21 | $9.29 | 17,506,062 |
December 16 2005 | $9.32 | $9.33 | $9.24 | $9.28 | 18,360,928 |
December 15 2005 | $9.30 | $9.35 | $9.29 | $9.32 | 12,834,102 |
December 14 2005 | $9.32 | $9.36 | $9.29 | $9.30 | 13,226,508 |
December 13 2005 | $9.32 | $9.40 | $9.28 | $9.35 | 14,001,981 |
December 12 2005 | $9.46 | $9.47 | $9.27 | $9.35 | 15,738,843 |
December 09 2005 | $9.49 | $9.53 | $9.46 | $9.46 | 10,243,041 |
December 08 2005 | $9.58 | $9.59 | $9.50 | $9.51 | 11,998,140 |
December 07 2005 | $9.68 | $9.69 | $9.52 | $9.58 | 12,335,838 |
December 06 2005 | $9.68 | $9.69 | $9.60 | $9.66 | 12,566,456 |
December 05 2005 | $9.75 | $9.81 | $9.62 | $9.66 | 14,378,931 |
December 02 2005 | $9.76 | $9.76 | $9.67 | $9.70 | 11,275,040 |
December 01 2005 | $9.80 | $9.83 | $9.73 | $9.79 | 13,764,469 |
November 30 2005 | $9.83 | $9.87 | $9.72 | $9.74 | 17,115,435 |
November 29 2005 | $9.82 | $9.88 | $9.78 | $9.79 | 13,182,253 |
November 28 2005 | $9.76 | $9.82 | $9.68 | $9.80 | 10,670,029 |
November 25 2005 | $9.77 | $9.80 | $9.65 | $9.74 | 4,649,054 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.