The closing price for Verizon Communications (VZ) in May 2007 was $15.73, on May 31, 2007. It was up 13.6% for the month. The latest price is $40.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $15.83 | $15.89 | $15.72 | $15.73 | 14,156,123 |
May 30 2007 | $15.52 | $15.84 | $15.49 | $15.83 | 15,087,410 |
May 29 2007 | $15.38 | $15.63 | $15.38 | $15.61 | 16,150,989 |
May 25 2007 | $15.37 | $15.39 | $15.28 | $15.36 | 10,499,101 |
May 24 2007 | $15.40 | $15.48 | $15.32 | $15.37 | 11,699,791 |
May 23 2007 | $15.51 | $15.55 | $15.30 | $15.42 | 15,119,331 |
May 22 2007 | $15.51 | $15.54 | $15.36 | $15.39 | 16,645,340 |
May 21 2007 | $15.36 | $15.47 | $15.32 | $15.37 | 17,575,342 |
May 18 2007 | $15.36 | $15.44 | $15.32 | $15.39 | 21,401,182 |
May 17 2007 | $15.39 | $15.43 | $15.21 | $15.23 | 13,745,217 |
May 16 2007 | $15.37 | $15.49 | $15.36 | $15.44 | 14,297,519 |
May 15 2007 | $15.08 | $15.41 | $15.06 | $15.37 | 21,522,226 |
May 14 2007 | $14.92 | $15.07 | $14.91 | $15.03 | 15,733,227 |
May 11 2007 | $14.75 | $14.94 | $14.74 | $14.94 | 12,342,609 |
May 10 2007 | $14.81 | $14.89 | $14.73 | $14.73 | 9,772,410 |
May 09 2007 | $14.69 | $14.94 | $14.69 | $14.87 | 13,206,411 |
May 08 2007 | $14.75 | $14.75 | $14.58 | $14.68 | 10,867,588 |
May 07 2007 | $14.65 | $14.78 | $14.63 | $14.75 | 11,235,005 |
May 04 2007 | $14.87 | $14.89 | $14.61 | $14.69 | 14,842,323 |
May 03 2007 | $14.37 | $14.95 | $14.34 | $14.84 | 33,944,852 |
May 02 2007 | $14.01 | $14.45 | $14.00 | $14.31 | 25,943,430 |
May 01 2007 | $13.85 | $13.98 | $13.82 | $13.91 | 13,258,471 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
