The closing price for Verizon Communications (VZ) in 2009 was $13.25, on December 31, 2009. It was up 3.1% for the year. The latest price is $42.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.38 | $13.39 | $13.25 | $13.25 | 7,982,714 |
December 30 2009 | $13.35 | $13.39 | $13.31 | $13.37 | 14,045,479 |
December 29 2009 | $13.39 | $13.44 | $13.36 | $13.37 | 8,306,207 |
December 28 2009 | $13.37 | $13.42 | $13.31 | $13.39 | 9,133,277 |
December 24 2009 | $13.29 | $13.37 | $13.26 | $13.34 | 3,616,953 |
December 23 2009 | $13.37 | $13.39 | $13.24 | $13.29 | 10,031,784 |
December 22 2009 | $13.25 | $13.35 | $13.21 | $13.28 | 12,939,164 |
December 21 2009 | $13.21 | $13.33 | $13.18 | $13.21 | 10,076,885 |
December 18 2009 | $13.17 | $13.24 | $13.06 | $13.12 | 19,314,972 |
December 17 2009 | $13.11 | $13.23 | $12.94 | $13.12 | 17,875,356 |
December 16 2009 | $13.22 | $13.29 | $13.07 | $13.08 | 19,992,558 |
December 15 2009 | $13.45 | $13.48 | $13.14 | $13.20 | 22,011,347 |
December 14 2009 | $13.59 | $13.65 | $13.41 | $13.42 | 12,451,154 |
December 11 2009 | $13.49 | $13.53 | $13.36 | $13.49 | 11,121,572 |
December 10 2009 | $13.28 | $13.49 | $13.28 | $13.46 | 13,994,193 |
December 09 2009 | $13.40 | $13.40 | $13.20 | $13.32 | 20,112,401 |
December 08 2009 | $13.36 | $13.46 | $13.15 | $13.35 | 21,636,036 |
December 07 2009 | $13.11 | $13.43 | $13.10 | $13.30 | 17,189,454 |
December 04 2009 | $13.18 | $13.22 | $12.98 | $13.08 | 17,064,919 |
December 03 2009 | $13.13 | $13.19 | $13.00 | $13.07 | 17,550,691 |
December 02 2009 | $12.91 | $13.16 | $12.91 | $13.06 | 17,671,814 |
December 01 2009 | $12.71 | $12.93 | $12.54 | $12.93 | 24,040,798 |
November 30 2009 | $12.73 | $12.76 | $12.57 | $12.58 | 20,760,133 |
November 27 2009 | $12.60 | $12.73 | $12.46 | $12.65 | 9,118,670 |
November 25 2009 | $12.78 | $12.84 | $12.72 | $12.81 | 17,505,376 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.