VIA

Viacom Inc. Historical Stock Prices

$67.88
*  
1.20
1.74%
Get VIA Alerts
*Delayed - data as of May 6, 2015 12:59 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

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

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-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.
12:59  69.20  69.81  67.88  67.88 14,167
05/05/2015 69.66 70.59 69.02 69.08 13,985
05/04/2015 69.805 70.38 69.58 70.03 16,470
05/01/2015 69.74 70.19 68.57 69.25 35,398
04/30/2015 72.35 72.72 68.72 69.13 53,653
04/29/2015 71.28 72.34 71.0488 72.34 21,863
04/28/2015 70.32 71.52 70.32 71.44 51,272
04/27/2015 70.9 71.25 69.93 69.94 37,205
04/24/2015 71.03 71.15 70.5 71 9,655
04/23/2015 70.49 71.5 70.24 70.85 12,844
04/22/2015 70.72 70.8649 69.93 70.6 14,263
04/21/2015 70.51 70.82 70.34 70.46 12,349
04/20/2015 69.54 70.6 69.54 70.52 15,043
04/17/2015 70.73 70.73 69 69.4 22,394
04/16/2015 70.65 71.4 70.48 71.19 17,279
04/15/2015 70 70.99 70 70.82 21,139
04/14/2015 70.26 70.26 69.13 69.77 28,043
04/13/2015 69.49 70.5 69.49 69.8 19,256
04/10/2015 69.89 69.89 69.39 69.49 20,955
04/09/2015 69.13 69.64 68.89 69.64 81,948
04/08/2015 67.53 69.01 67.53 68.68 48,607
04/07/2015 68.07 68.83 67.3796 67.53 61,116
04/06/2015 67.55 68.92 67.38 68.92 20,270
04/02/2015 67.85 68.26 67.4 67.94 21,687
04/01/2015 68.32 68.52 66.1 67.76 92,363
03/31/2015 68.18 69.19 67.96 68.72 13,960
03/30/2015 68.32 69.27 68.32 68.44 16,804
03/27/2015 67.53 68.28 67.53 68.25 22,476
03/26/2015 67.89 67.89 67.12 67.51 16,534
03/25/2015 69.2 69.311 68.02 68.02 41,080
03/24/2015 70.59 70.6499 69.29 69.29 14,558
03/23/2015 70.43 71.22 70.36 70.96 16,897
03/20/2015 69.3 70.54 69.26 70.11 55,983
03/19/2015 68.88 69.56 68.82 69.22 42,726
03/18/2015 68.66 69.36 68.21 69.12 42,858
03/17/2015 68.99 69.4 68.72 69.12 29,424
03/16/2015 68.92 69.87 68.53 69.49 53,599
03/13/2015 69.79 69.81 67.9 68.35 47,890
03/12/2015 69.535 70.18 69.25 69.9 15,513
03/11/2015 69.8 69.829 69.02 69.34 22,243
03/10/2015 71.01 71.05 69.94 69.95 25,497
03/09/2015 70.45 71.985 70.12 71.45 40,159
03/06/2015 70.44 71.08 69.78 70.35 47,114
03/05/2015 71.31 71.31 70.34 70.5 31,283
03/04/2015 72 72 70.49 71.2 28,658
03/03/2015 71.11 72.12 70.9801 71.94 21,642
03/02/2015 70.5 71.53 70.5 71.08 18,678
02/27/2015 70.16 70.98 69.91 70.22 18,291
02/26/2015 70.685 70.69 69.23 69.84 23,308
02/25/2015 71.034 71.034 70.24 70.38 11,093
02/24/2015 70.57 71.16 70.44 70.88 21,684
02/23/2015 70.03 70.66 69.55 70.6 70,731
02/20/2015 69.38 70.07 68.67 70.03 39,954
02/19/2015 68.05 69.7 67.92 69.56 38,740
02/18/2015 69.2 69.56 68.17 68.31 15,209
02/17/2015 69.21 69.62 68.4 69.39 19,573
02/13/2015 68.06 69.16 68.06 69.08 17,262
02/12/2015 67.84 68.195 66.83 68.06 28,910
02/11/2015 68.24 68.24 66.88 67.27 33,636
02/10/2015 69 69 67.65 68.26 14,591
02/09/2015 66.72 68.58 66.72 68.41 42,392
02/06/2015 66.36 67.742 66.36 67.14 21,030
02/05/2015 67.11 67.11 65.76 66.35 53,661
*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?