The closing price for Verizon Communications (VZ) in November 2005 was $10.55, on November 30, 2005. It was up 0.6% for the month. The latest price is $43.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $10.66 | $10.69 | $10.53 | $10.55 | 17,115,435 |
November 29 2005 | $10.64 | $10.71 | $10.60 | $10.61 | 13,182,253 |
November 28 2005 | $10.58 | $10.64 | $10.49 | $10.62 | 10,670,029 |
November 25 2005 | $10.59 | $10.62 | $10.46 | $10.55 | 4,649,054 |
November 23 2005 | $10.62 | $10.62 | $10.48 | $10.51 | 7,032,292 |
November 22 2005 | $10.49 | $10.53 | $10.41 | $10.52 | 11,112,140 |
November 21 2005 | $10.53 | $10.53 | $10.36 | $10.48 | 14,290,865 |
November 18 2005 | $10.62 | $10.62 | $10.46 | $10.46 | 14,020,773 |
November 17 2005 | $10.21 | $10.51 | $10.20 | $10.46 | 10,856,725 |
November 16 2005 | $10.21 | $10.33 | $10.19 | $10.26 | 10,093,595 |
November 15 2005 | $10.29 | $10.33 | $10.15 | $10.17 | 11,690,019 |
November 14 2005 | $10.41 | $10.44 | $10.30 | $10.35 | 11,247,464 |
November 11 2005 | $10.28 | $10.40 | $10.21 | $10.36 | 13,873,328 |
November 10 2005 | $10.22 | $10.31 | $10.20 | $10.28 | 14,001,758 |
November 09 2005 | $10.07 | $10.21 | $10.03 | $10.18 | 19,623,989 |
November 08 2005 | $10.08 | $10.17 | $10.04 | $10.12 | 7,870,700 |
November 07 2005 | $10.22 | $10.25 | $10.04 | $10.08 | 13,285,108 |
November 04 2005 | $10.23 | $10.26 | $10.07 | $10.20 | 9,834,845 |
November 03 2005 | $10.44 | $10.48 | $10.08 | $10.17 | 19,282,399 |
November 02 2005 | $10.36 | $10.41 | $10.29 | $10.38 | 10,212,018 |
November 01 2005 | $10.49 | $10.50 | $10.29 | $10.34 | 12,317,380 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
