The closing price for Verizon Communications (VZ) in November 2005 was $10.39, on November 30, 2005. It was up 0.6% for the month. The latest price is $40.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $10.49 | $10.52 | $10.36 | $10.39 | 17,115,435 |
November 29 2005 | $10.47 | $10.54 | $10.43 | $10.44 | 13,182,253 |
November 28 2005 | $10.41 | $10.47 | $10.33 | $10.45 | 10,670,029 |
November 25 2005 | $10.42 | $10.45 | $10.29 | $10.39 | 4,649,054 |
November 23 2005 | $10.45 | $10.45 | $10.31 | $10.34 | 7,032,292 |
November 22 2005 | $10.33 | $10.36 | $10.25 | $10.35 | 11,112,140 |
November 21 2005 | $10.36 | $10.36 | $10.20 | $10.32 | 14,290,865 |
November 18 2005 | $10.46 | $10.46 | $10.29 | $10.29 | 14,020,773 |
November 17 2005 | $10.05 | $10.35 | $10.04 | $10.29 | 10,856,725 |
November 16 2005 | $10.05 | $10.17 | $10.02 | $10.10 | 10,093,595 |
November 15 2005 | $10.13 | $10.17 | $9.99 | $10.01 | 11,690,019 |
November 14 2005 | $10.24 | $10.27 | $10.14 | $10.19 | 11,247,464 |
November 11 2005 | $10.12 | $10.23 | $10.04 | $10.20 | 13,873,328 |
November 10 2005 | $10.06 | $10.15 | $10.03 | $10.11 | 14,001,758 |
November 09 2005 | $9.91 | $10.04 | $9.87 | $10.02 | 19,623,989 |
November 08 2005 | $9.92 | $10.01 | $9.89 | $9.96 | 7,870,700 |
November 07 2005 | $10.06 | $10.09 | $9.89 | $9.92 | 13,285,108 |
November 04 2005 | $10.07 | $10.10 | $9.91 | $10.03 | 9,834,845 |
November 03 2005 | $10.28 | $10.31 | $9.92 | $10.01 | 19,282,399 |
November 02 2005 | $10.19 | $10.25 | $10.12 | $10.22 | 10,212,018 |
November 01 2005 | $10.33 | $10.33 | $10.13 | $10.18 | 12,317,380 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
