Historical Stock Prices

VIV 
$13.02
*  
0.06
0.46%
Get VIV Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 13.1 13.34 12.9 13.02 6,358,934
07/30/2015 13.61 13.64 12.63 13.08 17,238,030
07/29/2015 12.89 13.59 12.87 13.32 4,276,260
07/28/2015 12.23 12.32 11.97 12.27 3,277,715
07/27/2015 12.26 12.38 12.1199 12.24 2,179,431
07/24/2015 12.49 12.5 12.225 12.31 2,334,193
07/23/2015 12.58 12.82 12.475 12.64 3,399,502
07/22/2015 13.2 13.21 12.7 12.73 4,918,136
07/21/2015 13.5 13.56 13.4 13.47 2,070,506
07/20/2015 13.54 13.54 13.3699 13.45 1,999,471
07/17/2015 13.85 13.86 13.5 13.55 1,694,744
07/16/2015 13.98 14.01 13.68 13.89 2,226,531
07/15/2015 13.62 13.9 13.6 13.78 1,482,499
07/14/2015 13.78 13.995 13.705 13.82 1,755,145
07/13/2015 13.63 13.84 13.56 13.81 1,619,960
07/10/2015 13.56 13.63 13.38 13.61 3,625,792
07/09/2015 13.7 13.75 13.36 13.45 3,074,701
07/08/2015 13.63 13.78 13.48 13.49 2,001,909
07/07/2015 13.92 13.95 13.67 13.86 2,388,818
07/06/2015 13.91 14.09 13.91 14.09 1,583,890
07/02/2015 14.19 14.4 14.11 14.31 1,498,150
07/01/2015 14.04 14.06 13.9 13.98 2,430,860
06/30/2015 13.88 14.04 13.78 13.93 2,387,114
06/29/2015 13.83 13.84 13.61 13.69 1,958,782
06/26/2015 13.93 14.34 13.89 14.15 1,914,209
06/25/2015 14 14.21 13.84 13.85 2,496,758
06/24/2015 13.66 13.95 13.6 13.87 4,900,384
06/23/2015 13.68 13.685 13.48 13.62 3,751,483
06/22/2015 13.88 13.97 13.68 13.7 2,540,374
06/19/2015 14.12 14.16 13.68 13.71 5,589,430
06/18/2015 13.96 14.37 13.88 14.3 4,115,717
06/17/2015 13.66 14.13 13.61 14.02 3,332,412
06/16/2015 13.53 13.9063 13.46 13.72 3,950,225
06/15/2015 13.29 13.69 13.25 13.52 3,371,794
06/12/2015 13.4 13.5 13.18 13.5 2,149,404
06/11/2015 13.54 13.64 13.44 13.47 3,899,669
06/10/2015 14.04 14.09 13.75 13.75 2,943,936
06/09/2015 13.59 13.59 13.41 13.53 6,321,876
06/08/2015 13.82 13.82 13.4 13.63 4,896,545
06/05/2015 13.79 13.83 13.67 13.72 4,506,869
06/04/2015 14.29 14.41 14.01 14.03 2,632,207
06/03/2015 14.4 14.51 14.32 14.34 1,455,209
06/02/2015 14.22 14.44 14.19 14.36 1,643,122
06/01/2015 14.15 14.21 14.01 14.05 1,937,123
05/29/2015 13.98 14.13 13.85 14.07 3,022,490
05/28/2015 13.91 14.01 13.78 14 2,328,055
05/27/2015 13.87 14.08 13.82 14.05 3,218,676
05/26/2015 14.31 14.34 13.915 13.94 3,792,435
05/22/2015 14.92 14.92 14.51 14.57 3,404,899
05/21/2015 14.96 15 14.8 14.85 2,898,418
05/20/2015 15.22 15.23 15.03 15.05 5,146,686
05/19/2015 15.43 15.43 15.2219 15.39 2,737,011
05/18/2015 15.92 15.94 15.52 15.59 2,127,045
05/15/2015 15.73 16.08 15.61 15.99 2,255,882
05/14/2015 15.42 15.83 15.37 15.81 2,282,277
05/13/2015 15.33 15.36 15.07 15.25 3,194,064
05/12/2015 15.38 15.38 15.14 15.2 6,073,080
05/11/2015 15.77 15.86 15.38 15.38 2,120,700
05/08/2015 15.67 15.8555 15.5 15.79 1,988,003
05/07/2015 15.63 15.69 15.42 15.46 1,906,241
05/06/2015 15.84 15.905 15.32 15.64 2,875,040
05/05/2015 16 16.13 15.57 15.63 3,285,490
05/04/2015 16.16 16.33 15.92 16.26 3,256,717
05/01/2015 16.58 16.58 16.12 16.31 1,307,668
04/30/2015 16.7 16.74 16.285 16.42 3,030,574
04/29/2015 16.54 16.99 16.42 16.81 6,527,135
04/28/2015 16.38 16.86 16.25 16.75 19,107,340
04/27/2015 16.43 16.76 16.34 16.52 2,228,752
04/24/2015 16.08 16.31 16.01 16.28 1,752,721
04/23/2015 16.1 16.37 15.975 16.15 1,415,457
04/22/2015 15.89 16.34 15.84 16.29 2,108,924
04/21/2015 15.83 15.97 15.68 15.68 877,685
04/20/2015 15.38 15.84 15.37 15.73 1,619,115
04/17/2015 15.25 15.46 15.17 15.36 2,424,403
04/16/2015 15.08 15.6 15.01 15.36 3,684,621
04/15/2015 15.04 15.165 14.97 14.97 4,460,413
04/14/2015 15.02 15.08 14.82 14.98 1,542,675
04/13/2015 15.16 15.18 14.86 14.99 2,174,576
04/10/2015 15.2 15.355 15.1 15.14 2,367,029
04/09/2015 15.47 15.64 15.23 15.29 2,813,972
04/08/2015 15.1 15.38 14.94 15.22 3,975,936
04/07/2015 15.37 15.37 14.74 14.76 3,784,714
04/06/2015 15.78 15.85 15.25 15.32 3,026,827
04/02/2015 15.55 15.84 15.48 15.5 3,076,849
04/01/2015 15.51 15.66 15.23 15.32 2,679,402
03/31/2015 15.29 15.44 15.095 15.29 2,616,283
03/30/2015 14.82 15.32 14.77 15.2 2,398,750
03/27/2015 15.06 15.13 14.59 14.69 3,521,758
03/26/2015 15.66 15.81 15.055 15.08 3,401,945
03/25/2015 16.24 16.34 15.72 15.74 1,872,053
03/24/2015 15.94 16.08 15.75 16.06 2,286,004
03/23/2015 15.48 15.62 15.34 15.61 1,684,068
03/20/2015 15.83 15.83 15.31 15.35 2,879,588
03/19/2015 16.23 16.36 15.24 15.42 3,340,313
03/18/2015 16.1 16.73 16.08 16.51 2,384,719
03/17/2015 15.51 16.14 15.46 16.11 1,619,133
03/16/2015 15.85 15.92 15.56 15.6 1,598,176
03/13/2015 15.58 15.67 15.38 15.61 1,896,529
03/12/2015 16.06 16.25 15.61 15.83 3,031,144
03/11/2015 15.68 15.75 15.31 15.65 2,532,489
03/10/2015 15.75 15.849 15.56 15.67 3,044,366
03/09/2015 16.23 16.25 15.76 15.78 2,372,074
03/06/2015 16.72 16.745 16.31 16.38 1,203,661
03/05/2015 16.92 17.05 16.75 16.9 1,618,244
03/04/2015 17.47 17.5 16.93 17.07 1,858,338
03/03/2015 18.01 18.33 17.78 17.83 2,245,943
03/02/2015 18.51 18.51 18.07 18.09 995,053
02/27/2015 18.32 18.81 18.2 18.54 1,384,496
02/26/2015 18.74 18.77 18.15 18.2 1,248,844
02/25/2015 19.01 19.11 18.55 18.61 1,785,387
02/24/2015 18.64 19.01 18.22 18.82 2,186,121
02/23/2015 18.6 18.8 18.33 18.42 1,946,531
02/20/2015 18.84 18.86 18.58 18.78 927,079
02/19/2015 18.96 19.06 18.77 18.87 501,238
02/18/2015 19.04 19.2 18.85 19.05 1,016,125
02/17/2015 19.11 19.12 18.745 19.05 706,868
02/13/2015 18.24 18.96 18.24 18.95 2,012,234
02/12/2015 17.9 18.45 17.9 18.44 4,033,361
02/11/2015 17.37 17.8 17.36 17.75 1,047,593
02/10/2015 18.98 19.02 18.5845 18.65 1,120,767
02/09/2015 18.7 18.92 18.68 18.78 1,527,620
02/06/2015 18.67 18.93 18.51 18.78 1,433,651
02/05/2015 18.69 19.4 18.64 19.4 1,491,341
02/04/2015 18.82 19.16 18.79 18.93 3,875,063
02/03/2015 19.2 19.37 19.12 19.25 6,462,916
02/02/2015 18.74 19.07 18.68 19.07 1,201,972
01/30/2015 18.67 18.875 18.31 18.44 1,779,098
01/29/2015 19.59 19.76 19.29 19.71 1,272,590
01/28/2015 19.46 19.86 19.34 19.54 949,858
01/27/2015 19.48 19.78 19.31 19.6 1,614,430
01/26/2015 19.56 19.69 19.5 19.64 1,162,983
01/23/2015 20.01 20.06 19.89 19.93 920,459
01/22/2015 20.5 20.54 19.89 20.04 2,294,803
01/21/2015 19.86 20.28 19.76 20.27 1,808,264
01/20/2015 19.13 19.5801 19.04 19.54 1,473,517
01/16/2015 18.99 19.3 18.8601 19.02 1,471,218
01/15/2015 18.86 18.9 18.56 18.63 1,406,990
01/14/2015 18.37 18.7 18.21 18.45 1,440,983
01/13/2015 17.69 18.27 17.62 18.07 1,128,585
01/12/2015 17.3 17.66 17.09 17.58 1,350,777
01/09/2015 17.54 17.75 17.46 17.55 1,023,759
01/08/2015 17.41 17.77 17.34 17.54 1,167,796
01/07/2015 17.34 17.51 17.16 17.28 794,571
01/06/2015 17 17.14 16.77 16.88 1,098,253
01/05/2015 16.64 17.005 16.64 16.8 896,066
01/02/2015 17.41 17.41 17.04 17.15 612,678
12/31/2014 17.61 17.7 17.44 17.68 956,226
12/30/2014 17.7 17.82 17.43 17.66 1,027,768
12/29/2014 17.53 17.82 17.48 17.66 725,555
12/26/2014 17.69 17.91 17.48 17.59 400,085
12/24/2014 17.69 17.93 17.56 17.77 393,990
12/23/2014 17.64 17.76 17.4 17.7 907,888
12/22/2014 17.44 17.8 17.4 17.62 1,267,267
12/19/2014 17.54 17.71 17.33 17.37 1,274,586
12/18/2014 17.68 17.97 17.27 17.45 1,322,997
12/17/2014 16.72 17.65 16.72 17.3 2,242,214
12/16/2014 16.68 17.05 16.418 16.74 2,333,951
12/15/2014 17.64 17.66 16.925 17.16 1,879,171
12/12/2014 17.97 18.08 17.57 17.58 2,238,068
12/11/2014 17.89 18.28 17.89 18.12 2,101,721
12/10/2014 18.25 18.74 17.94 18.37 2,420,612
12/09/2014 18.3 18.38 18.03 18.17 2,647,685
12/08/2014 18.69 18.74 18.39 18.41 1,924,585
12/05/2014 18.56 18.94 18.54 18.89 1,593,593
12/04/2014 18.85 18.96 18.515 18.76 1,020,192
12/03/2014 18.9 19.11 18.81 18.82 1,316,965
12/02/2014 19.26 19.38 18.865 18.93 2,363,736
12/01/2014 20.01 20.11 19.21 19.4 2,272,102
11/28/2014 20.69 20.69 20.42 20.56 889,638
11/26/2014 20.65 20.765 20.5 20.73 1,044,724
11/25/2014 20.74 20.79 20.19 20.25 1,417,195
11/24/2014 20.65 20.71 20.13 20.31 1,379,579
11/21/2014 20.41 20.98 20.27 20.9 2,330,069
11/20/2014 20.18 20.33 19.78 20.1 1,857,914
11/19/2014 19.94 20.06 19.57 20.02 1,712,481
11/18/2014 19.29 19.41 19.2 19.32 1,276,054
11/17/2014 19.4 19.43 18.93 19.07 1,526,280
11/14/2014 18.71 19.39 18.7 19.18 1,392,757
11/13/2014 19.21 19.44 19.03 19.14 1,991,269
11/12/2014 19.49 19.84 19.3 19.39 1,686,045
11/11/2014 19.18 19.21 18.98 19.11 1,548,633
11/10/2014 19.53 19.535 19.08 19.18 1,275,877
11/07/2014 19.22 19.34 19.03 19.24 1,621,005
11/06/2014 19.04 19.33 18.885 19.09 1,154,231
11/05/2014 19.64 19.65 19.255 19.45 1,373,249
11/04/2014 19.74 20.03 19.62 19.76 1,320,492
11/03/2014 20.2 20.24 19.8 20.05 1,655,627
10/31/2014 19.95 20.44 19.92 20.44 2,158,329
10/30/2014 19.44 19.65 19.27 19.37 1,944,232
10/29/2014 19.1 19.3 18.68 18.88 1,355,049
10/28/2014 18.74 18.995 18.55 18.86 1,232,842
10/27/2014 17.49 18.58 17.4 18.29 3,510,350
10/24/2014 18.95 19.18 18.43 18.92 2,338,938
10/23/2014 19.15 19.41 18.08 18.63 2,275,225
10/22/2014 19.17 19.59 19.15 19.25 1,128,745
10/21/2014 18.68 19.49 18.68 19.26 1,906,175
10/20/2014 19.53 19.69 19.29 19.6 1,251,119
10/17/2014 19.66 20 19.39 19.99 2,605,212
10/16/2014 19.4 19.59 19.21 19.43 1,721,213
10/15/2014 20.01 20.19 19.65 20.04 1,621,966
10/14/2014 20.25 20.49 20.12 20.34 1,613,504
10/13/2014 20.13 20.42 20.02 20.17 1,897,696
10/10/2014 20.12 20.27 19.8 19.84 1,475,999
10/09/2014 20.69 20.77 20.17 20.19 1,687,689
10/08/2014 20.23 20.5 20.075 20.41 2,299,202
10/07/2014 20.27 20.29 19.87 20.1 2,115,369
10/06/2014 21.3 21.35 19.915 19.95 3,036,144
10/03/2014 19.37 19.64 19.19 19.6 1,750,991
10/02/2014 19.03 19.43 18.94 19.32 2,970,936
10/01/2014 19.28 19.53 18.93 19.06 2,043,197
09/30/2014 19.74 19.75 19.445 19.68 1,419,872
09/29/2014 19.98 20.1278 19.58 19.64 1,857,218
09/26/2014 20.51 20.74 20.375 20.63 919,975
09/25/2014 20.79 20.87 20.55 20.58 979,812
09/24/2014 20.91 20.97 20.63 20.92 1,449,216
09/23/2014 21.24 21.35 20.69 20.9 2,265,505
09/22/2014 21.01 21.3 20.9 21.29 2,682,950
09/19/2014 21.86 21.89 21.33 21.55 1,674,608
09/18/2014 21.56 21.9 21.56 21.65 2,116,332
09/17/2014 21.94 22.06 21.7 21.75 2,784,545
09/16/2014 21.7 22.14 21.65 21.98 2,059,919
09/15/2014 21.51 21.73 21.25 21.45 1,459,879
09/12/2014 21.16 21.48 21.03 21.32 2,297,083
09/11/2014 21.77 21.905 21.56 21.75 1,860,509
09/10/2014 21.44 21.67 21.27 21.64 1,668,454
09/09/2014 21.8 21.89 21.55 21.66 2,392,550
09/08/2014 22.16 22.5 22.05 22.34 2,859,884
09/05/2014 21.97 22.16 21.83 22.15 1,966,946
09/04/2014 21.94 22.05 21.73 21.78 1,910,921
09/03/2014 21.53 21.89 21.45 21.86 2,564,554
09/02/2014 20.98 21.52 20.84 21.38 3,354,722
08/29/2014 20.05 21.55 20 21.4 4,999,144
08/28/2014 19.49 19.59 19.17 19.52 1,955,957
08/27/2014 19.61 19.93 19.57 19.93 2,083,428
08/26/2014 19.02 19.42 19 19.31 1,375,374
08/25/2014 19.01 19.21 18.97 19.17 929,537
08/22/2014 19.18 19.19 18.91 18.98 1,200,336
08/21/2014 19.25 19.35 19.19 19.25 1,398,135
08/20/2014 18.87 19.18 18.7901 19.15 1,504,236
08/19/2014 18.75 18.82 18.58 18.81 1,496,238
08/18/2014 18.8 18.84 18.65 18.68 2,258,967
08/15/2014 18.74 18.83 18.5 18.67 2,779,598
08/14/2014 18.64 18.81 18.47 18.53 2,244,854
08/13/2014 19.08 19.1201 18.6 18.65 2,077,300
08/12/2014 18.81 19.035 18.66 18.95 984,750
08/11/2014 18.48 18.94 18.46 18.9 1,318,088
08/08/2014 18.37 18.48 18.19 18.42 2,228,188
08/07/2014 18.99 18.99 18.4 18.46 1,740,578
08/06/2014 18.69 19.085 18.51 18.95 2,543,285
08/05/2014 19.25 19.4 18.765 18.88 3,550,007
08/04/2014 20.33 20.4751 20.12 20.37 1,600,754
08/01/2014 19.99 20.19 19.7 20.17 1,754,672
07/31/2014 20.25 20.42 19.9401 20.15 2,454,243
*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?