The closing price for Verizon Communications (VZ) in May 2009 was $11.51, on May 29, 2009. It was down 3.6% for the month. The latest price is $48.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $11.56 | $11.56 | $11.30 | $11.51 | 19,250,039 |
May 28 2009 | $11.45 | $11.59 | $11.37 | $11.51 | 15,555,785 |
May 27 2009 | $11.66 | $11.68 | $11.36 | $11.39 | 13,701,941 |
May 26 2009 | $11.28 | $11.69 | $11.27 | $11.65 | 12,910,803 |
May 22 2009 | $11.48 | $11.49 | $11.31 | $11.33 | 10,381,506 |
May 21 2009 | $11.63 | $11.66 | $11.33 | $11.47 | 17,953,830 |
May 20 2009 | $11.73 | $11.87 | $11.71 | $11.73 | 19,528,644 |
May 19 2009 | $11.72 | $11.75 | $11.62 | $11.66 | 12,002,273 |
May 18 2009 | $11.71 | $11.83 | $11.63 | $11.68 | 14,632,435 |
May 15 2009 | $11.83 | $11.84 | $11.58 | $11.65 | 15,195,828 |
May 14 2009 | $11.73 | $11.89 | $11.69 | $11.79 | 13,504,477 |
May 13 2009 | $11.99 | $12.12 | $11.67 | $11.70 | 16,177,501 |
May 12 2009 | $11.80 | $12.03 | $11.77 | $11.96 | 14,648,962 |
May 11 2009 | $11.76 | $11.86 | $11.63 | $11.73 | 13,835,219 |
May 08 2009 | $11.84 | $11.89 | $11.62 | $11.74 | 16,479,455 |
May 07 2009 | $12.04 | $12.08 | $11.55 | $11.75 | 26,495,886 |
May 06 2009 | $12.04 | $12.11 | $11.92 | $12.10 | 14,648,535 |
May 05 2009 | $12.20 | $12.27 | $12.00 | $12.05 | 17,482,986 |
May 04 2009 | $12.12 | $12.33 | $12.08 | $12.21 | 16,180,380 |
May 01 2009 | $11.94 | $12.06 | $11.84 | $12.02 | 13,002,285 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
