The closing price for Verizon Communications (VZ) in November 2007 was $16.45, on November 30, 2007. It was down 5.7% for the month. The latest price is $44.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $16.36 | $16.51 | $16.29 | $16.45 | 13,941,243 |
November 29 2007 | $16.07 | $16.26 | $16.02 | $16.17 | 8,578,040 |
November 28 2007 | $15.91 | $16.25 | $15.72 | $16.15 | 14,026,403 |
November 27 2007 | $15.75 | $15.94 | $15.52 | $15.78 | 16,027,481 |
November 26 2007 | $16.23 | $16.28 | $15.68 | $15.70 | 17,036,108 |
November 23 2007 | $16.04 | $16.26 | $16.00 | $16.23 | 4,612,625 |
November 21 2007 | $16.27 | $16.40 | $15.97 | $15.97 | 12,625,080 |
November 20 2007 | $16.38 | $16.65 | $16.26 | $16.43 | 14,808,260 |
November 19 2007 | $16.56 | $16.66 | $16.21 | $16.39 | 17,846,887 |
November 16 2007 | $16.46 | $16.75 | $16.39 | $16.63 | 16,824,013 |
November 15 2007 | $16.53 | $16.63 | $16.31 | $16.39 | 13,185,523 |
November 14 2007 | $16.66 | $16.80 | $16.50 | $16.57 | 12,342,609 |
November 13 2007 | $16.40 | $16.62 | $16.20 | $16.59 | 10,287,650 |
November 12 2007 | $16.29 | $16.45 | $16.14 | $16.29 | 13,615,925 |
November 09 2007 | $16.02 | $16.58 | $16.02 | $16.28 | 15,995,774 |
November 08 2007 | $16.42 | $16.48 | $16.03 | $16.27 | 16,143,919 |
November 07 2007 | $16.62 | $16.69 | $16.39 | $16.41 | 10,926,611 |
November 06 2007 | $16.68 | $16.74 | $16.44 | $16.65 | 12,506,928 |
November 05 2007 | $16.88 | $16.90 | $16.64 | $16.68 | 13,129,179 |
November 02 2007 | $17.07 | $17.09 | $16.75 | $16.90 | 14,384,071 |
November 01 2007 | $17.45 | $17.50 | $16.98 | $17.03 | 13,811,844 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
