Historical Stock Prices

VIV 
$11.46
*  
0.16
1.38%
Get VIV Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading VIV now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 11.65 11.69 11.41 11.46 1,401,326
05/26/2016 11.58 11.74 11.55 11.62 705,001
05/25/2016 11.76 11.94 11.43 11.53 2,466,643
05/24/2016 11.73 11.905 11.65 11.73 1,246,926
05/23/2016 11.38 11.67 11.37 11.56 1,280,370
05/20/2016 11.59 11.79 11.565 11.65 972,193
05/19/2016 11.46 11.59 11.33 11.42 1,278,409
05/18/2016 11.73 11.91 11.55 11.6 859,981
05/17/2016 12.04 12.18 11.94 12.02 1,064,776
05/16/2016 12.05 12.245 12.05 12.13 974,515
05/13/2016 12.19 12.31 11.98 11.98 1,333,703
05/12/2016 12.38 12.445 12.105 12.3 2,008,352
05/11/2016 12.43 12.54 12.34 12.39 1,185,551
05/10/2016 12.01 12.33 11.98 12.31 1,666,364
05/09/2016 12.07 12.11 11.48 11.84 3,212,360
05/06/2016 11.93 12.2 11.88 12.16 965,193
05/05/2016 12.2 12.2 11.8 11.9 1,168,956
05/04/2016 11.89 12.12 11.82 12.09 1,383,507
05/03/2016 12 12.12 11.9 11.93 1,494,568
05/02/2016 12.04 12.4 12.03 12.33 2,722,723
04/29/2016 12.03 12.37 11.99 12.32 2,276,877
04/28/2016 12.43 12.46 12.06 12.1 3,394,874
04/27/2016 12.03 12.23 11.995 12.19 2,031,106
04/26/2016 12.01 12.08 11.97 12.05 2,490,428
04/25/2016 12.25 12.25 11.74 11.81 1,583,167
04/22/2016 11.92 12.16 11.89 12.08 1,257,355
04/21/2016 12.18 12.26 12 12.05 988,560
04/20/2016 12.13 12.26 12.09 12.16 2,185,728
04/19/2016 12.22 12.43 12.17 12.28 2,827,206
04/18/2016 12.27 12.46 12.22 12.24 2,148,127
04/15/2016 12.53 12.61 12.42 12.52 1,692,263
04/14/2016 12.27 12.66 12.25 12.58 1,962,032
04/13/2016 12.43 12.48 12.27 12.34 2,080,196
04/12/2016 12 12.235 12 12.19 1,230,832
04/11/2016 12.11 12.22 11.94 11.99 1,446,884
04/08/2016 11.86 11.98 11.695 11.95 4,559,420
04/07/2016 11.41 11.485 11.29 11.45 2,282,445
04/06/2016 11.59 11.635 11.31 11.44 4,036,941
04/05/2016 11.86 11.88 11.62 11.64 3,282,967
04/04/2016 12.32 12.35 11.965 11.98 3,368,961
04/01/2016 12.42 12.72 12.38 12.52 4,819,862
03/31/2016 12.88 12.9315 12.42 12.49 1,943,848
03/30/2016 12.79 13.11 12.77 12.86 2,166,956
03/29/2016 12.35 12.755 12.32 12.63 1,641,495
03/28/2016 12.42 12.5 12.12 12.43 1,260,106
03/24/2016 11.84 11.98 11.72 11.97 2,166,289
03/23/2016 12.31 12.32 11.9 11.94 1,548,822
03/22/2016 12.42 12.58 12.22 12.55 2,985,511
03/21/2016 12.29 12.615 12.25 12.49 3,229,275
03/18/2016 12.26 12.34 12.065 12.24 5,433,661
03/17/2016 11.97 12.15 11.63 12.08 2,483,175
03/16/2016 10.78 11.43 10.78 11.42 2,042,654
03/15/2016 10.85 11.01 10.61 10.9 1,836,648
03/14/2016 11.34 11.45 11.15 11.22 1,535,162
03/11/2016 11.27 11.46 11.16 11.45 1,838,048
03/10/2016 10.94 11.27 10.89 11.23 3,347,857
03/09/2016 10.96 11.05 10.89 10.98 2,356,148
03/08/2016 10.99 11.01 10.67 10.81 3,073,867
03/07/2016 10.68 10.76 10.59 10.75 1,595,128
03/04/2016 11 11.21 10.59 10.72 4,072,717
03/03/2016 10.28 10.59 10.24 10.47 1,741,569
03/02/2016 9.88 10.125 9.85 10.03 1,992,361
03/01/2016 9.66 10 9.625 9.92 2,150,562
02/29/2016 9.35 9.71 9.29 9.58 2,875,607
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?