VZ: Historical Prices for VERIZON COMMUN

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.38	30.53	30.30	30.43	11,379,000	30.43
19-Nov-09	30.47	30.57	30.26	30.52	10,561,700	30.52
18-Nov-09	30.66	30.69	30.37	30.66	10,618,000	30.66
17-Nov-09	30.28	30.65	30.19	30.65	16,434,300	30.65
16-Nov-09	30.21	30.39	30.15	30.33	13,160,000	30.33
13-Nov-09	30.23	30.37	30.00	30.13	11,847,800	30.13
12-Nov-09	30.38	30.43	30.06	30.16	12,492,300	30.16
11-Nov-09	30.45	30.47	30.22	30.36	12,343,700	30.36
10-Nov-09	30.14	30.39	30.09	30.31	14,573,000	30.31
9-Nov-09	29.82	30.20	29.75	30.17	19,163,000	30.17
6-Nov-09	29.26	29.59	29.20	29.56	14,904,600	29.56
5-Nov-09	29.22	29.56	29.22	29.31	13,813,900	29.31
4-Nov-09	29.20	29.30	29.04	29.10	15,132,600	29.10
3-Nov-09	29.33	29.48	28.96	29.07	20,161,000	29.07
2-Nov-09	29.84	29.90	29.16	29.41	20,382,200	29.41
30-Oct-09	29.98	30.45	29.31	29.59	24,418,700	29.59
29-Oct-09	30.10	30.22	29.65	30.04	21,944,600	30.04
28-Oct-09	29.31	30.15	29.29	29.95	49,449,100	29.95
27-Oct-09	28.99	29.28	28.87	29.20	22,983,800	29.20
26-Oct-09	28.99	29.08	28.57	28.64	26,812,400	28.64
23-Oct-09	29.08	29.20	28.71	28.85	19,866,400	28.85
22-Oct-09	29.17	29.49	28.97	29.02	25,024,800	29.02
21-Oct-09	28.82	29.10	28.72	29.03	24,885,200	29.03
20-Oct-09	29.04	29.04	28.71	28.80	19,178,000	28.80
19-Oct-09	29.03	29.05	28.80	28.96	19,665,400	28.96
16-Oct-09	29.02	29.22	28.87	28.90	21,397,700	28.90
15-Oct-09	28.97	29.15	28.84	29.11	15,973,100	29.11
14-Oct-09	29.26	29.26	28.83	28.94	25,634,900	28.94
13-Oct-09	29.01	29.18	28.79	29.02	22,084,000	29.02
12-Oct-09	29.21	29.25	28.75	29.00	16,589,300	29.00
9-Oct-09	29.25	29.27	28.74	29.16	23,231,300	29.16
8-Oct-09	29.55	29.55	29.10	29.16	19,061,700	29.16
7-Oct-09	29.77	29.81	29.22	29.38	24,140,300	29.38
7-Oct-09	$ 0.475 Dividend
6-Oct-09	30.15	30.21	29.99	30.17	16,638,100	29.70
5-Oct-09	30.08	30.08	29.83	29.96	13,518,000	29.49
2-Oct-09	29.98	30.15	29.86	29.89	16,536,300	29.42
1-Oct-09	30.29	30.30	29.90	30.01	22,005,300	29.54
30-Sep-09	30.27	30.34	30.03	30.27	18,101,100	29.79
29-Sep-09	30.26	30.29	29.96	30.16	13,052,200	29.69
28-Sep-09	30.09	30.42	30.03	30.35	11,628,800	29.87
25-Sep-09	29.99	30.16	29.80	29.94	14,663,300	29.47
24-Sep-09	30.09	30.27	30.02	30.15	19,405,100	29.68
23-Sep-09	29.64	30.36	29.55	29.88	24,205,400	29.41
22-Sep-09	29.61	29.62	29.31	29.51	15,916,000	29.05
21-Sep-09	29.64	29.82	29.32	29.49	20,139,200	29.03
18-Sep-09	29.77	29.89	29.31	29.59	45,451,300	29.12
17-Sep-09	30.41	30.47	29.51	29.51	39,227,000	29.05
16-Sep-09	30.50	30.60	30.02	30.41	27,500,900	29.93
15-Sep-09	31.18	31.18	30.70	31.00	12,549,700	30.51
14-Sep-09	31.00	31.18	30.90	31.07	12,297,500	30.58
11-Sep-09	31.36	31.45	30.99	31.26	20,606,200	30.77
10-Sep-09	30.86	31.41	30.64	31.35	20,630,500	30.86
9-Sep-09	30.99	31.03	30.72	30.89	15,310,400	30.40
8-Sep-09	30.83	30.95	30.68	30.95	16,186,700	30.46
4-Sep-09	30.19	30.61	30.12	30.60	7,345,800	30.12
3-Sep-09	30.15	30.36	30.05	30.24	10,707,100	29.76
2-Sep-09	30.29	30.47	30.09	30.14	10,779,000	29.67
1-Sep-09	30.87	30.89	30.28	30.37	15,397,300	29.89
31-Aug-09	30.90	31.06	30.71	31.04	12,443,600	30.55
28-Aug-09	31.17	31.33	30.81	31.02	13,792,500	30.53
27-Aug-09	31.62	31.62	30.94	31.05	14,105,400	30.56
26-Aug-09	31.21	31.79	31.21	31.48	12,475,600	30.98
25-Aug-09	31.48	31.67	31.30	31.31	10,207,500	30.82
24-Aug-09	31.36	31.53	31.26	31.41	8,607,100	30.92
21-Aug-09	31.06	31.47	30.71	31.37	14,032,000	30.88
20-Aug-09	30.45	30.82	30.36	30.71	9,391,000	30.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions