The closing price for Verizon Communications (VZ) in November 2007 was $15.91, on November 30, 2007. It was down 5.7% for the month. The latest price is $40.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $15.83 | $15.97 | $15.76 | $15.91 | 13,941,243 |
November 29 2007 | $15.55 | $15.73 | $15.50 | $15.65 | 8,578,040 |
November 28 2007 | $15.39 | $15.72 | $15.21 | $15.62 | 14,026,403 |
November 27 2007 | $15.24 | $15.42 | $15.02 | $15.27 | 16,027,481 |
November 26 2007 | $15.70 | $15.75 | $15.17 | $15.19 | 17,036,108 |
November 23 2007 | $15.52 | $15.73 | $15.48 | $15.70 | 4,612,625 |
November 21 2007 | $15.74 | $15.87 | $15.45 | $15.45 | 12,625,080 |
November 20 2007 | $15.85 | $16.11 | $15.73 | $15.90 | 14,808,260 |
November 19 2007 | $16.02 | $16.11 | $15.68 | $15.86 | 17,846,887 |
November 16 2007 | $15.93 | $16.21 | $15.86 | $16.09 | 16,824,013 |
November 15 2007 | $16.00 | $16.09 | $15.78 | $15.85 | 13,185,523 |
November 14 2007 | $16.12 | $16.25 | $15.97 | $16.03 | 12,342,609 |
November 13 2007 | $15.86 | $16.08 | $15.67 | $16.05 | 10,287,650 |
November 12 2007 | $15.76 | $15.91 | $15.62 | $15.76 | 13,615,925 |
November 09 2007 | $15.50 | $16.04 | $15.50 | $15.75 | 15,995,774 |
November 08 2007 | $15.89 | $15.94 | $15.51 | $15.74 | 16,143,919 |
November 07 2007 | $16.08 | $16.15 | $15.86 | $15.87 | 10,926,611 |
November 06 2007 | $16.14 | $16.19 | $15.90 | $16.11 | 12,506,928 |
November 05 2007 | $16.33 | $16.35 | $16.10 | $16.14 | 13,129,179 |
November 02 2007 | $16.51 | $16.53 | $16.20 | $16.35 | 14,384,071 |
November 01 2007 | $16.88 | $16.93 | $16.43 | $16.48 | 13,811,844 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
