The closing price for Verizon Communications (VZ) in August 2005 was $10.66, on August 31, 2005. It was down 4.4% for the month. The latest price is $43.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $10.52 | $10.68 | $10.48 | $10.66 | 10,447,973 |
August 30 2005 | $10.51 | $10.60 | $10.50 | $10.54 | 8,613,259 |
August 29 2005 | $10.50 | $10.58 | $10.47 | $10.56 | 6,603,525 |
August 26 2005 | $10.63 | $10.65 | $10.52 | $10.62 | 16,538,667 |
August 25 2005 | $10.69 | $10.75 | $10.61 | $10.65 | 9,705,192 |
August 24 2005 | $10.83 | $10.88 | $10.68 | $10.68 | 11,286,493 |
August 23 2005 | $10.80 | $10.87 | $10.76 | $10.83 | 7,556,575 |
August 22 2005 | $10.80 | $10.85 | $10.75 | $10.79 | 8,001,021 |
August 19 2005 | $10.76 | $10.81 | $10.74 | $10.77 | 7,693,122 |
August 18 2005 | $10.72 | $10.77 | $10.70 | $10.71 | 8,495,949 |
August 17 2005 | $10.75 | $10.82 | $10.70 | $10.77 | 7,697,459 |
August 16 2005 | $10.75 | $10.84 | $10.70 | $10.78 | 8,714,335 |
August 15 2005 | $10.77 | $10.83 | $10.73 | $10.75 | 9,562,529 |
August 12 2005 | $10.75 | $10.80 | $10.67 | $10.77 | 9,715,978 |
August 11 2005 | $10.78 | $10.82 | $10.75 | $10.78 | 9,735,771 |
August 10 2005 | $10.98 | $10.98 | $10.76 | $10.80 | 11,272,038 |
August 09 2005 | $10.80 | $10.89 | $10.79 | $10.85 | 8,082,415 |
August 08 2005 | $10.85 | $10.86 | $10.76 | $10.79 | 6,674,578 |
August 05 2005 | $10.97 | $11.00 | $10.83 | $10.85 | 13,671,176 |
August 04 2005 | $11.07 | $11.08 | $10.90 | $10.98 | 13,176,693 |
August 03 2005 | $11.01 | $11.15 | $10.96 | $11.15 | 9,752,450 |
August 02 2005 | $11.07 | $11.16 | $11.00 | $11.04 | 12,044,174 |
August 01 2005 | $11.14 | $11.15 | $11.04 | $11.07 | 11,171,406 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
