The closing price for Verizon Communications (VZ) in August 2007 was $15.28, on August 31, 2007. It was down 1.5% for the month. The latest price is $40.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $15.44 | $15.49 | $15.18 | $15.28 | 10,350,849 |
August 30 2007 | $15.37 | $15.40 | $15.14 | $15.30 | 8,578,040 |
August 29 2007 | $15.25 | $15.43 | $15.22 | $15.41 | 8,842,944 |
August 28 2007 | $15.50 | $15.52 | $15.14 | $15.15 | 11,220,651 |
August 27 2007 | $15.49 | $15.66 | $15.44 | $15.54 | 7,126,158 |
August 24 2007 | $15.38 | $15.57 | $15.37 | $15.56 | 7,410,985 |
August 23 2007 | $15.30 | $15.43 | $15.26 | $15.38 | 9,293,805 |
August 22 2007 | $15.32 | $15.32 | $15.10 | $15.26 | 11,358,298 |
August 21 2007 | $14.92 | $15.29 | $14.92 | $15.22 | 14,021,582 |
August 20 2007 | $14.88 | $15.14 | $14.87 | $15.00 | 11,155,416 |
August 17 2007 | $15.32 | $15.32 | $14.56 | $14.88 | 20,064,344 |
August 16 2007 | $14.68 | $14.80 | $14.33 | $14.68 | 23,616,069 |
August 15 2007 | $14.94 | $15.07 | $14.72 | $14.78 | 14,519,147 |
August 14 2007 | $15.19 | $15.32 | $14.92 | $14.94 | 10,364,561 |
August 13 2007 | $15.25 | $15.30 | $14.99 | $15.19 | 11,788,378 |
August 10 2007 | $15.18 | $15.32 | $14.87 | $15.08 | 18,814,487 |
August 09 2007 | $15.42 | $15.86 | $15.29 | $15.29 | 19,994,289 |
August 08 2007 | $15.71 | $15.88 | $15.48 | $15.76 | 17,412,843 |
August 07 2007 | $15.66 | $15.94 | $15.66 | $15.73 | 14,469,765 |
August 06 2007 | $15.58 | $15.88 | $15.58 | $15.84 | 16,967,338 |
August 03 2007 | $15.74 | $15.97 | $15.47 | $15.60 | 17,878,808 |
August 02 2007 | $15.71 | $15.86 | $15.60 | $15.73 | 11,624,380 |
August 01 2007 | $15.50 | $15.84 | $15.37 | $15.77 | 18,854,014 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
