The closing price for Verizon Communications (VZ) in May 2007 was $14.75, on May 31, 2007. It was up 13.6% for the month. The latest price is $43.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $14.84 | $14.90 | $14.74 | $14.75 | 14,156,123 |
May 30 2007 | $14.55 | $14.85 | $14.53 | $14.84 | 15,087,410 |
May 29 2007 | $14.42 | $14.65 | $14.42 | $14.63 | 16,150,989 |
May 25 2007 | $14.41 | $14.43 | $14.32 | $14.40 | 10,499,101 |
May 24 2007 | $14.44 | $14.51 | $14.37 | $14.41 | 11,699,791 |
May 23 2007 | $14.55 | $14.58 | $14.35 | $14.45 | 15,119,331 |
May 22 2007 | $14.54 | $14.57 | $14.40 | $14.43 | 16,645,340 |
May 21 2007 | $14.40 | $14.51 | $14.37 | $14.41 | 17,575,342 |
May 18 2007 | $14.40 | $14.48 | $14.37 | $14.43 | 21,401,182 |
May 17 2007 | $14.43 | $14.46 | $14.26 | $14.28 | 13,745,217 |
May 16 2007 | $14.41 | $14.52 | $14.40 | $14.48 | 14,297,519 |
May 15 2007 | $14.14 | $14.45 | $14.12 | $14.41 | 21,522,226 |
May 14 2007 | $13.99 | $14.13 | $13.98 | $14.09 | 15,733,227 |
May 11 2007 | $13.83 | $14.01 | $13.82 | $14.01 | 12,342,609 |
May 10 2007 | $13.88 | $13.96 | $13.81 | $13.81 | 9,772,410 |
May 09 2007 | $13.77 | $14.01 | $13.77 | $13.94 | 13,206,411 |
May 08 2007 | $13.83 | $13.83 | $13.67 | $13.76 | 10,867,588 |
May 07 2007 | $13.74 | $13.86 | $13.72 | $13.83 | 11,235,005 |
May 04 2007 | $13.94 | $13.96 | $13.70 | $13.77 | 14,842,323 |
May 03 2007 | $13.47 | $14.02 | $13.45 | $13.91 | 33,944,852 |
May 02 2007 | $13.14 | $13.55 | $13.13 | $13.41 | 25,943,430 |
May 01 2007 | $12.98 | $13.11 | $12.96 | $13.05 | 13,258,471 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.