The closing price for Verizon Communications (VZ) in August 2004 was $11.86, on August 31, 2004. It was up 1.6% for the month. The latest price is $50.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $11.79 | $11.86 | $11.77 | $11.86 | 6,907,754 |
August 30 2004 | $11.72 | $11.85 | $11.71 | $11.79 | 4,987,420 |
August 27 2004 | $11.74 | $11.80 | $11.70 | $11.77 | 4,596,125 |
August 26 2004 | $11.80 | $11.81 | $11.70 | $11.79 | 4,813,289 |
August 25 2004 | $11.79 | $11.87 | $11.65 | $11.84 | 6,861,052 |
August 24 2004 | $12.00 | $12.01 | $11.76 | $11.87 | 6,253,817 |
August 23 2004 | $12.01 | $12.01 | $11.86 | $11.92 | 5,228,379 |
August 20 2004 | $11.89 | $12.02 | $11.87 | $11.97 | 6,432,285 |
August 19 2004 | $11.82 | $11.93 | $11.80 | $11.86 | 5,938,024 |
August 18 2004 | $11.73 | $11.83 | $11.69 | $11.82 | 5,650,252 |
August 17 2004 | $11.83 | $11.87 | $11.68 | $11.76 | 5,433,644 |
August 16 2004 | $11.78 | $11.90 | $11.71 | $11.83 | 6,399,705 |
August 13 2004 | $11.84 | $11.84 | $11.72 | $11.81 | 4,846,536 |
August 12 2004 | $11.88 | $11.94 | $11.73 | $11.79 | 7,121,581 |
August 11 2004 | $11.77 | $11.99 | $11.74 | $11.91 | 9,307,226 |
August 10 2004 | $11.60 | $11.85 | $11.59 | $11.81 | 7,777,519 |
August 09 2004 | $11.62 | $11.73 | $11.54 | $11.59 | 5,746,546 |
August 06 2004 | $11.60 | $11.75 | $11.54 | $11.59 | 6,766,870 |
August 05 2004 | $11.72 | $11.79 | $11.65 | $11.68 | 8,311,365 |
August 04 2004 | $11.80 | $11.92 | $11.71 | $11.84 | 8,201,505 |
August 03 2004 | $11.76 | $12.03 | $11.73 | $11.80 | 14,019,550 |
August 02 2004 | $11.68 | $11.76 | $11.54 | $11.69 | 8,277,229 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
