Historical Prices for Verizon Communications (VZ)

Symbol:

Historical Data for Verizon Communications Inc. (VZ)

After Hours: $ 30.52

0.56 (+1.87%)

Volume: 301.0 k

4:34 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	30.59	31.22	29.02	29.96	32,532,662	-1.28	-4.10%
10/3/08	31.66	32.00	31.08	31.24	20,834,732	-0.03	-0.10%
10/2/08	31.40	31.77	30.89	31.27	19,731,988	-0.14	-0.45%
10/1/08	31.79	31.96	31.01	31.41	17,350,269	-0.68	-2.12%
9/30/08	31.43	32.15	30.89	32.09	22,794,478	1.47	4.80%
9/29/08	31.75	32.00	30.25	30.62	25,905,887	-1.56	-4.85%
9/26/08	31.43	32.24	31.36	32.18	12,058,142	0.13	0.41%
9/25/08	31.51	32.47	31.40	32.05	16,755,401	0.77	2.46%
9/24/08	31.32	31.41	30.80	31.28	16,229,195	0.23	0.74%
9/23/08	32.06	32.40	30.91	31.05	14,898,020	-0.98	-3.06%
9/22/08	33.30	33.30	31.71	32.03	16,264,413	-1.27	-3.81%
9/19/08	33.59	34.00	32.77	33.30	26,930,564	0.71	2.18%
9/18/08	31.74	32.59	30.48	32.59	31,457,459	1.33	4.25%
9/17/08	32.67	32.76	31.19	31.26	26,262,510	-1.58	-4.81%
9/16/08	32.97	33.29	31.62	32.84	25,433,112	-0.40	-1.20%
9/15/08	33.88	34.75	33.24	33.24	24,918,432	-1.25	-3.62%
9/12/08	34.72	34.73	34.00	34.49	14,821,859	-0.24	-0.69%
9/11/08	34.34	34.88	34.05	34.73	19,380,516	0.01	0.03%
9/10/08	35.34	35.34	34.43	34.72	29,134,378	-0.51	-1.45%
9/9/08	34.85	36.01	34.85	35.23	25,400,412	0.11	0.31%
9/8/08	34.72	35.17	34.43	35.12	17,183,579	1.04	3.05%
9/5/08	34.03	34.25	33.51	34.08	14,876,134	-0.13	-0.38%
9/4/08	35.51	35.59	34.15	34.21	18,985,730	-1.49	-4.17%
9/3/08	35.69	35.98	35.48	35.70	13,144,030	-0.13	-0.36%
9/2/08	35.65	36.34	35.54	35.83	13,518,978	0.71	2.02%
8/29/08	35.22	35.88	34.55	35.12	10,087,972	-0.35	-0.99%
8/28/08	34.86	35.55	34.80	35.47	11,147,106	0.76	2.19%
8/27/08	34.30	34.88	34.05	34.71	9,601,781	0.47	1.37%
8/26/08	34.50	34.50	34.00	34.24	8,818,468	-0.22	-0.64%
8/25/08	35.42	35.42	34.30	34.46	8,904,406	-0.83	-2.35%
8/22/08	34.84	35.46	34.71	35.29	10,268,583	0.72	2.08%
8/21/08	34.10	34.74	34.01	34.57	9,518,156	0.12	0.35%
8/20/08	34.35	34.75	33.83	34.45	10,784,971	0.25	0.73%
8/19/08	34.61	34.78	34.05	34.20	9,185,554	-0.54	-1.55%
8/18/08	35.03	35.38	34.49	34.74	10,781,593	-0.22	-0.63%
8/15/08	34.84	35.25	34.70	34.96	11,371,436	0.27	0.78%
8/14/08	34.10	34.90	33.80	34.69	11,068,536	0.34	0.99%
8/13/08	34.78	34.87	34.00	34.35	10,989,835	-0.47	-1.35%
8/12/08	35.25	35.26	34.61	34.82	12,805,951	-0.48	-1.36%
8/11/08	34.79	35.64	34.62	35.30	12,324,292	0.71	2.05%
8/8/08	33.81	34.74	33.70	34.59	13,838,742	0.89	2.64%
8/7/08	34.03	34.28	33.41	33.70	16,211,514	-0.54	-1.58%
8/6/08	34.49	34.62	33.96	34.24	12,928,666	-0.31	-0.90%
8/5/08	34.17	34.68	33.74	34.55	13,630,942	0.72	2.13%
8/4/08	34.13	34.31	33.50	33.83	11,209,412	-0.17	-0.50%
8/1/08	34.44	34.64	33.97	34.00	16,929,839	-0.04	-0.12%
7/31/08	34.07	34.92	33.95	34.04	20,437,913	-0.30	-0.87%
7/30/08	34.25	34.49	33.86	34.34	13,647,216	0.21	0.62%
7/29/08	33.79	34.42	33.69	34.13	15,602,535	0.53	1.58%
7/28/08	34.07	34.33	33.35	33.60	20,266,359	-0.85	-2.47%
7/25/08	35.06	35.41	34.10	34.45	12,869,012	-0.64	-1.82%
7/24/08	36.07	36.07	34.96	35.09	12,152,213	-0.75	-2.09%
7/23/08	34.79	36.16	34.67	35.84	17,123,427	1.16	3.34%
7/22/08	34.97	35.33	34.24	34.68	17,924,022	-0.47	-1.34%
7/21/08	35.52	35.66	35.00	35.15	8,957,978	-0.30	-0.85%
7/18/08	35.52	35.54	34.98	35.45	13,339,453	0.02	0.06%
7/17/08	35.50	35.60	34.9754	35.43	15,216,487	0.05	0.14%
7/16/08	35.02	35.43	34.48	35.38	12,783,005	0.34	0.97%
7/15/08	34.54	35.5675	34.20	35.04	20,666,046	0.16	0.46%
7/14/08	34.53	35.45	34.73	34.88	12,615,939	-0.04	-0.11%
7/11/08	34.53	35.32	34.21	34.92	13,349,646	0.02	0.06%
7/10/08	34.74	34.96	34.30	34.90	16,304,564	0.24	0.69%
7/9/08	35.47	35.97	34.61	34.66	12,818,069	-0.70	-1.98%
7/8/08	35.17	35.68	34.72	35.36	14,601,388	-0.07	-0.20%