The closing price for Verizon Communications (VZ) in August 2005 was $10.84, on August 31, 2005. It was down 4.4% for the month. The latest price is $43.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $10.70 | $10.87 | $10.66 | $10.84 | 10,447,973 |
August 30 2005 | $10.69 | $10.79 | $10.68 | $10.72 | 8,613,259 |
August 29 2005 | $10.68 | $10.77 | $10.66 | $10.75 | 6,603,525 |
August 26 2005 | $10.81 | $10.83 | $10.71 | $10.81 | 16,538,667 |
August 25 2005 | $10.87 | $10.93 | $10.79 | $10.83 | 9,705,192 |
August 24 2005 | $11.02 | $11.07 | $10.87 | $10.87 | 11,286,493 |
August 23 2005 | $10.99 | $11.06 | $10.94 | $11.02 | 7,556,575 |
August 22 2005 | $10.99 | $11.04 | $10.94 | $10.98 | 8,001,021 |
August 19 2005 | $10.95 | $11.00 | $10.92 | $10.96 | 7,693,122 |
August 18 2005 | $10.91 | $10.96 | $10.89 | $10.90 | 8,495,949 |
August 17 2005 | $10.94 | $11.01 | $10.89 | $10.95 | 7,697,459 |
August 16 2005 | $10.94 | $11.03 | $10.89 | $10.97 | 8,714,335 |
August 15 2005 | $10.95 | $11.02 | $10.92 | $10.93 | 9,562,529 |
August 12 2005 | $10.94 | $10.98 | $10.86 | $10.95 | 9,715,978 |
August 11 2005 | $10.97 | $11.01 | $10.94 | $10.97 | 9,735,771 |
August 10 2005 | $11.17 | $11.17 | $10.94 | $10.99 | 11,272,038 |
August 09 2005 | $10.99 | $11.08 | $10.98 | $11.04 | 8,082,415 |
August 08 2005 | $11.04 | $11.05 | $10.95 | $10.98 | 6,674,578 |
August 05 2005 | $11.16 | $11.20 | $11.02 | $11.04 | 13,671,176 |
August 04 2005 | $11.26 | $11.27 | $11.09 | $11.17 | 13,176,693 |
August 03 2005 | $11.20 | $11.35 | $11.16 | $11.34 | 9,752,450 |
August 02 2005 | $11.26 | $11.35 | $11.20 | $11.23 | 12,044,174 |
August 01 2005 | $11.34 | $11.34 | $11.24 | $11.26 | 11,171,406 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
