VIA

Viacom Inc. Historical Stock Prices

$75.39
*  
1.62
2.1%
Get VIA Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading VIA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VIA After Hours
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  77  76.48  75.11  75.39 46,764
09/30/2014 77 77.5 76.78 77.01 12,537
09/29/2014 76.92 77.15 76.65 76.81 23,299
09/26/2014 77.2 77.48 76.75 77.34 13,139
09/25/2014 78 78.38 76.97 77.27 11,022
09/24/2014 77.42 78.31 76.87 78.18 18,472
09/23/2014 79.25 79.33 77.47 77.6 38,318
09/22/2014 80.55 80.79 79.3865 79.63 13,388
09/19/2014 81.01 81.16 80.77 80.96 21,230
09/18/2014 79.71 80.53 79.59 80.48 19,765
09/17/2014 80.01 80.06 79.4 79.58 15,279
09/16/2014 79.32 80.48 79.32 80.01 12,517
09/15/2014 79.44 79.56 79.12 79.32 8,097
09/12/2014 80 80.01 79.18 79.7 31,187
09/11/2014 79.95 80.2 79.59 79.98 40,694
09/10/2014 79.05 80.54 78.99 80.24 26,427
09/09/2014 80.51 80.51 79.2 79.33 15,884
09/08/2014 81.27 81.27 80.64 80.99 15,657
09/05/2014 81.38 81.45 81.03 81.34 18,985
09/04/2014 81.04 81.49 81 81.1797 13,860
09/03/2014 81.97 81.97 80.96 80.96 13,755
09/02/2014 80.85 81.87 80.85 81.45 17,807
08/29/2014 80.8 81.24 80.5 81.03 12,276
08/28/2014 80.47 81.255 80.47 80.81 28,678
08/27/2014 80.67 80.99 80.45 80.99 68,771
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
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?