The closing price for Verizon Communications (VZ) in February 2005 was $11.27, on February 28, 2005. It was up 0.3% for the month. The latest price is $40.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $11.38 | $11.43 | $11.25 | $11.27 | 6,534,806 |
February 25 2005 | $11.12 | $11.38 | $11.11 | $11.34 | 9,451,445 |
February 24 2005 | $11.14 | $11.16 | $11.03 | $11.12 | 9,036,355 |
February 23 2005 | $11.09 | $11.16 | $11.01 | $11.14 | 9,185,023 |
February 22 2005 | $11.06 | $11.15 | $11.03 | $11.09 | 12,761,825 |
February 18 2005 | $11.18 | $11.22 | $11.02 | $11.06 | 12,942,739 |
February 17 2005 | $11.30 | $11.31 | $11.15 | $11.18 | 7,852,576 |
February 16 2005 | $11.37 | $11.39 | $11.27 | $11.32 | 11,621,300 |
February 15 2005 | $11.44 | $11.52 | $11.32 | $11.36 | 12,067,303 |
February 14 2005 | $11.38 | $11.63 | $11.32 | $11.34 | 18,089,723 |
February 11 2005 | $11.36 | $11.46 | $11.29 | $11.38 | 6,502,449 |
February 10 2005 | $11.31 | $11.43 | $11.23 | $11.29 | 6,677,803 |
February 09 2005 | $11.44 | $11.45 | $11.28 | $11.30 | 6,945,671 |
February 08 2005 | $11.55 | $11.56 | $11.39 | $11.42 | 7,971,776 |
February 07 2005 | $11.58 | $11.59 | $11.44 | $11.49 | 6,032,873 |
February 04 2005 | $11.30 | $11.56 | $11.29 | $11.55 | 9,405,633 |
February 03 2005 | $11.27 | $11.34 | $11.21 | $11.25 | 6,531,359 |
February 02 2005 | $11.34 | $11.40 | $11.20 | $11.24 | 10,697,049 |
February 01 2005 | $11.24 | $11.37 | $11.19 | $11.24 | 8,528,862 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
