VIA

Viacom Inc. Historical Stock Prices

$80.51
*  
0.03
0.04%
Get VIA Alerts
*Delayed - data as of Aug. 27, 2014 10:41 ET  -  Find a broker to begin trading VIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VIA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:41  80.67  80.71  80.45  80.51 23,361
08/26/2014 80.45 80.87 80.377 80.54 24,538
08/25/2014 81.46 81.46 80.51 80.62 27,934
08/22/2014 80.85 81.1 80.77 81 8,192
08/21/2014 81.29 81.37 80.74 80.9 10,466
08/20/2014 81.287 81.64 81.24 81.24 9,052
08/19/2014 82.19 82.19 81.23 81.25 12,628
08/18/2014 82.22 82.359 81.98 82.16 13,666
08/15/2014 81.36 81.57 80.85 81.52 10,478
08/14/2014 80.66 81.02 80.66 81.02 9,099
08/13/2014 80.89 80.89 80.27 80.31 8,698
08/12/2014 81.16 81.16 80.28 80.61 13,362
08/11/2014 81.04 81.27 80.48 81.19 16,662
08/08/2014 80.07 80.7 80.05 80.53 9,757
08/07/2014 80.4 81.12 79.4 79.74 27,214
08/06/2014 81 81.33 79.78 80.39 80,578
08/05/2014 82.14 82.65 81.62 82.06 23,214
08/04/2014 82.99 82.99 82.291 82.97 15,412
08/01/2014 82.97 82.98 82.37 82.56 17,930
07/31/2014 84.93 84.93 82.88 83.14 16,089
07/30/2014 85.59 86.55 84.92 85.29 13,170
07/29/2014 86.48 86.48 85.62 85.62 8,547
07/28/2014 86.37 86.37 85.45 86.17 11,906
07/25/2014 85.54 87.8 85.54 86.15 14,529
07/24/2014 86.33 86.33 85.69 85.96 5,571
07/23/2014 87.62 87.62 85.35 85.99 13,676
07/22/2014 87.8301 87.8301 87.15 87.15 3,550
07/21/2014 87.92 88.1 87.27 87.48 11,908
07/18/2014 87.8 88.4688 87.76 88.28 12,247
07/17/2014 87.1 88.89 87.1 87.68 26,976
07/16/2014 86.84 89.64 86.84 87.57 142,204
07/15/2014 85.16 85.31 84.58 84.67 9,144
07/14/2014 85.43 85.45 84.981 85.03 8,890
07/11/2014 86.04 86.29 85.08 85.44 15,091
07/10/2014 85.8 86.84 85.74 86.2 36,244
07/09/2014 86.23 86.69 85.58 86.58 22,903
07/08/2014 86.99 87.31 86.55 86.61 14,770
07/07/2014 87.25 87.57 87.13 87.35 8,636
07/03/2014 87.3 87.97 87.12 87.68 12,464
07/02/2014 86.7 87.66 86.35 87.24 15,197
07/01/2014 87 87.1276 86.5799 86.91 7,975
06/30/2014 86.15 87.01 86.15 86.75 23,820
06/27/2014 86.01 86.52 85.88 86.37 8,398
06/26/2014 84.71 85.46 84.333 85.44 9,089
06/25/2014 84.98 85.97 84.7 85.2 28,101
06/24/2014 85.35 85.92 85.11 85.34 9,333
06/23/2014 86.32 86.32 85.35 85.49 10,343
06/20/2014 86.66 86.66 85.59 85.84 8,756
06/19/2014 87 87.3 86.91 86.94 11,116
06/18/2014 86.5 87.1 85.99 86.98 8,015
06/17/2014 86.39 86.54 86.16 86.32 5,603
06/16/2014 85.94 86.65 85.86 86.53 11,938
06/13/2014 86.11 86.11 85.4475 85.94 7,881
06/12/2014 86.54 86.54 85.6 85.96 5,167
06/11/2014 86.87 87.11 86.55 86.73 7,534
06/10/2014 87.57 87.57 86.91 87.44 6,168
06/09/2014 87.78 88.47 87.755 88.01 15,400
06/06/2014 88 88 87.42 87.74 18,418
06/05/2014 87.29 87.84 86.77 87.67 32,453
06/04/2014 86.9 87.1 86.71 86.94 5,819
06/03/2014 86.8 87.2 86.73 87.11 13,291
06/02/2014 85.72 86.735 85.62 86.71 9,722
05/30/2014 85.74 85.9 85.3 85.4 2,709
05/29/2014 86.08 86.15 85.54 85.63 5,513
05/28/2014 85.57 86.01 84.88 85.73 10,137
05/27/2014 85.43 85.91 85.2 85.54 18,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?