The closing price for Verizon Communications (VZ) in May 2016 was $29.41, on May 31, 2016. It was down 0.6% for the month. The latest price is $50.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $29.40 | $29.56 | $29.23 | $29.41 | 15,834,500 |
May 27 2016 | $29.11 | $29.38 | $28.99 | $29.24 | 10,649,500 |
May 26 2016 | $28.80 | $29.05 | $28.77 | $28.98 | 11,044,000 |
May 25 2016 | $28.67 | $28.89 | $28.54 | $28.80 | 9,490,400 |
May 24 2016 | $28.52 | $28.67 | $28.42 | $28.64 | 11,827,300 |
May 23 2016 | $28.69 | $28.76 | $28.34 | $28.39 | 13,263,100 |
May 20 2016 | $28.77 | $28.77 | $28.58 | $28.69 | 15,345,800 |
May 19 2016 | $28.89 | $28.90 | $28.38 | $28.67 | 16,022,400 |
May 18 2016 | $29.42 | $29.48 | $28.92 | $29.11 | 10,443,100 |
May 17 2016 | $29.58 | $29.67 | $29.27 | $29.41 | 10,466,800 |
May 16 2016 | $29.33 | $29.66 | $29.26 | $29.60 | 7,903,400 |
May 13 2016 | $29.70 | $29.75 | $29.38 | $29.43 | 9,561,300 |
May 12 2016 | $29.59 | $29.81 | $29.52 | $29.74 | 9,917,100 |
May 11 2016 | $29.74 | $29.87 | $29.51 | $29.55 | 8,508,900 |
May 10 2016 | $29.68 | $29.78 | $29.62 | $29.78 | 7,903,500 |
May 09 2016 | $29.59 | $29.71 | $29.47 | $29.51 | 8,719,800 |
May 06 2016 | $29.41 | $29.55 | $29.24 | $29.53 | 9,782,300 |
May 05 2016 | $29.46 | $29.49 | $29.25 | $29.37 | 10,788,800 |
May 04 2016 | $29.16 | $29.46 | $29.00 | $29.37 | 9,033,800 |
May 03 2016 | $29.53 | $29.65 | $29.09 | $29.28 | 12,900,700 |
May 02 2016 | $29.59 | $29.72 | $29.49 | $29.65 | 11,103,800 |
Daily pricing data for Verizon Communications dates back to 11/21/1983, and may be incomplete.