The closing price for Verizon Communications (VZ) in May 2005 was $10.86, on May 31, 2005. It was down 1.9% for the month. The latest price is $46.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $10.87 | $10.90 | $10.84 | $10.86 | 7,239,336 |
May 27 2005 | $10.85 | $10.91 | $10.81 | $10.88 | 4,379,407 |
May 26 2005 | $10.94 | $10.94 | $10.85 | $10.85 | 5,900,885 |
May 25 2005 | $10.81 | $10.90 | $10.81 | $10.86 | 7,141,151 |
May 24 2005 | $10.86 | $10.87 | $10.77 | $10.80 | 6,200,444 |
May 23 2005 | $10.83 | $10.90 | $10.79 | $10.85 | 8,003,912 |
May 20 2005 | $10.76 | $10.88 | $10.74 | $10.80 | 9,627,244 |
May 19 2005 | $10.75 | $10.77 | $10.65 | $10.76 | 6,102,592 |
May 18 2005 | $10.61 | $10.74 | $10.58 | $10.67 | 7,566,694 |
May 17 2005 | $10.57 | $10.61 | $10.50 | $10.61 | 5,331,568 |
May 16 2005 | $10.51 | $10.59 | $10.48 | $10.59 | 5,254,510 |
May 13 2005 | $10.59 | $10.64 | $10.44 | $10.46 | 7,051,084 |
May 12 2005 | $10.59 | $10.63 | $10.50 | $10.52 | 5,525,936 |
May 11 2005 | $10.56 | $10.59 | $10.51 | $10.55 | 5,710,297 |
May 10 2005 | $10.55 | $10.60 | $10.48 | $10.54 | 6,966,242 |
May 09 2005 | $10.61 | $10.61 | $10.50 | $10.60 | 7,436,596 |
May 06 2005 | $10.59 | $10.67 | $10.55 | $10.61 | 9,227,610 |
May 05 2005 | $10.60 | $10.67 | $10.45 | $10.53 | 13,007,566 |
May 04 2005 | $10.67 | $10.72 | $10.59 | $10.65 | 11,729,827 |
May 03 2005 | $10.73 | $10.74 | $10.56 | $10.64 | 17,339,603 |
May 02 2005 | $11.06 | $11.13 | $10.56 | $10.73 | 27,736,093 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
