Quantcast

Historical Stock Prices

VIV 
$11.94
*  
0.15
1.27%
Get VIV Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 11.84 12.01 11.75 11.94 1,189,183
04/17/2019 12.07 12.12 11.63 11.79 1,981,648
04/16/2019 11.89 12.1 11.88 12.03 1,058,639
04/15/2019 11.99 12.04 11.89 11.97 883,180
04/12/2019 12.12 12.2 11.87 11.94 1,077,721
04/11/2019 12.6 12.705 12.465 12.57 1,688,836
04/10/2019 12.62 12.65 12.49 12.61 2,726,486
04/09/2019 12.83 12.84 12.48 12.57 3,595,408
04/08/2019 12.86 13 12.76 12.94 1,743,517
04/05/2019 12.62 12.905 12.55 12.78 1,728,252
04/04/2019 12.29 12.68 12.25 12.6 1,743,358
04/03/2019 12.32 12.38 12.17 12.22 1,111,900
04/02/2019 12.36 12.36 12.13 12.17 1,059,371
04/01/2019 12.27 12.28 12.2 12.25 1,474,316
03/29/2019 12.13 12.27 12.05 12.07 2,362,316
03/28/2019 11.53 12.03 11.48 11.97 1,893,562
03/27/2019 11.8 11.87 11.6 11.66 2,089,390
03/26/2019 12.14 12.2 11.95 12.17 2,665,220
03/25/2019 12.11 12.26 12.04 12.15 1,702,871
03/22/2019 12.12 12.26 12.03 12.18 2,477,460
03/21/2019 12.79 12.8 12.21 12.52 2,334,203
03/20/2019 12.81 13.1 12.7 12.9 2,084,212
03/19/2019 12.79 12.875 12.71 12.74 1,939,314
03/18/2019 12.56 12.83 12.525 12.77 1,895,089
03/15/2019 12.37 12.51 12.32 12.44 2,333,866
03/14/2019 12.34 12.4 12.2 12.26 1,163,254
03/13/2019 12.22 12.405 12.15 12.37 3,127,497
03/12/2019 12.24 12.38 12.21 12.25 1,833,920
03/11/2019 12.11 12.21 12.02 12.2 1,998,450
03/08/2019 12.02 12.1 11.92 12.04 1,762,188
03/07/2019 11.98 11.98 11.7 11.8 1,931,221
03/06/2019 12.2 12.2 11.745 11.82 1,919,415
03/05/2019 12.16 12.235 12.09 12.15 1,894,671
03/04/2019 12.21 12.29 11.98 12.12 1,286,922
03/01/2019 12.25 12.25 12.01 12.2 1,667,416
02/28/2019 12.73 12.73 12.44 12.48 1,563,136
02/27/2019 12.8 12.82 12.64 12.72 1,497,024
02/26/2019 12.85 12.915 12.78 12.85 1,260,501
02/25/2019 12.9 12.9 12.655 12.79 1,869,419
02/22/2019 12.86 12.93 12.75 12.81 837,625
02/21/2019 12.66 12.68 12.49 12.65 1,262,373
02/20/2019 13.07 13.17 12.66 12.73 1,460,648
02/19/2019 12.99 13.09 12.9638 13.01 1,859,224
02/15/2019 13.09 13.11 12.905 12.97 1,511,104
02/14/2019 12.7 13.02 12.675 12.91 1,640,955
02/13/2019 12.91 12.98 12.76 12.81 1,354,291
02/12/2019 12.85 12.99 12.8148 12.9 1,854,168
02/11/2019 12.83 12.88 12.61 12.72 2,155,040
02/08/2019 12.91 12.938 12.58 12.76 1,242,409
02/07/2019 12.85 12.99 12.66 12.77 1,607,620
02/06/2019 13.09 13.18 12.825 12.9 1,227,843
02/05/2019 13.26 13.46 13.17 13.4 956,736
02/04/2019 13.31 13.48 13.2681 13.36 1,272,572
02/01/2019 13.36 13.6 13.36 13.42 1,419,066
01/31/2019 13.36 13.49 13.31 13.4 2,497,833
01/30/2019 12.95 13.13 12.8 13.07 1,774,822
01/29/2019 12.97 12.98 12.65 12.76 2,362,852
01/28/2019 12.61 12.93 12.6 12.76 1,540,175
01/25/2019 12.68 12.8 12.67 12.68 948,542
01/24/2019 12.41 12.66 12.405 12.64 1,561,243
01/23/2019 12.29 12.515 12.255 12.5 1,188,031
01/22/2019 12.32 12.36 12.06 12.17 3,716,346
01/18/2019 12.48 12.555 12.36 12.45 786,120
*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?



Smart Portfolio