The closing price for Verizon Communications (VZ) in May 2010 was $11.91, on May 28, 2010. It was down 5.6% for the month. The latest price is $43.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2010 | $11.95 | $11.98 | $11.77 | $11.91 | 19,514,143 |
May 27 2010 | $11.78 | $11.94 | $11.69 | $11.94 | 18,694,110 |
May 26 2010 | $11.91 | $11.91 | $11.60 | $11.66 | 30,040,335 |
May 25 2010 | $11.73 | $11.89 | $11.60 | $11.86 | 24,799,203 |
May 24 2010 | $12.02 | $12.04 | $11.86 | $11.90 | 20,591,882 |
May 21 2010 | $11.85 | $12.11 | $11.83 | $12.10 | 37,210,374 |
May 20 2010 | $12.24 | $12.24 | $12.01 | $12.02 | 31,498,184 |
May 19 2010 | $12.25 | $12.39 | $12.25 | $12.34 | 25,470,711 |
May 18 2010 | $12.42 | $12.56 | $12.28 | $12.30 | 22,884,691 |
May 17 2010 | $12.33 | $12.43 | $12.25 | $12.41 | 22,279,502 |
May 14 2010 | $12.38 | $12.49 | $12.27 | $12.34 | 24,603,551 |
May 13 2010 | $12.42 | $12.54 | $12.35 | $12.42 | 14,156,579 |
May 12 2010 | $12.36 | $12.46 | $12.31 | $12.42 | 20,688,909 |
May 11 2010 | $12.32 | $12.40 | $12.23 | $12.29 | 24,781,611 |
May 10 2010 | $12.52 | $12.55 | $12.24 | $12.38 | 27,673,851 |
May 07 2010 | $12.11 | $12.43 | $12.03 | $12.20 | 38,892,982 |
May 06 2010 | $12.38 | $12.43 | $11.47 | $12.12 | 42,107,968 |
May 05 2010 | $12.40 | $12.52 | $12.37 | $12.41 | 17,347,895 |
May 04 2010 | $12.61 | $12.62 | $12.35 | $12.44 | 36,789,108 |
May 03 2010 | $12.62 | $12.74 | $12.60 | $12.68 | 15,539,899 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.
