VIAB

Viacom Inc. Class B Common Stock Historical Stock Prices

$41.98
*  
1.08
2.64%
Get VIAB Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading VIAB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VIAB Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
16:00 40.77 42.06 40.36 41.98 3,335,420
05/02/2016 40.77 42.06 40.36 41.98 3,335,420
04/29/2016 42.19 42.8 40.61 40.9 5,724,230
04/28/2016 42 43.36 40.78 42.4 7,453,277
04/27/2016 43.74 44.14 42.62 43.79 5,011,326
04/26/2016 43.25 43.91 42.58 43.4 3,286,258
04/25/2016 43.7 43.92 42.64 43.25 4,321,452
04/22/2016 42.6 45.17 42.6 43.78 12,492,800
04/21/2016 37.25 42.62 37.08 42.56 18,010,430
04/20/2016 35.43 37.44 34.4 37.38 17,828,050
04/19/2016 39.37 39.845 35.28 35.64 13,501,180
04/18/2016 38.15 39.11 37.99 38.87 2,354,944
04/15/2016 38.51 38.69 37.65 38.27 2,162,677
04/14/2016 39.96 40.12 38.4 38.45 2,600,585
04/13/2016 38.89 40.29 38.67 39.82 2,445,903
04/12/2016 38.26 38.93 38.02 38.59 2,899,314
04/11/2016 38.12 38.78 37.71 38.13 3,020,020
04/08/2016 38.31 38.64 37.015 37.99 3,632,124
04/07/2016 39.3 39.55 37.8 38.27 4,202,055
04/06/2016 38.43 39.49 38.2 39.44 2,127,874
04/05/2016 39.14 39.41 37.65 38.75 3,892,444
04/04/2016 40.95 41.94 39.42 39.56 2,747,590
04/01/2016 40.75 41.7 40.26 41.17 2,388,133
03/31/2016 40.04 41.395 40.015 41.28 2,771,711
03/30/2016 40.59 41.18 39.82 40.11 1,634,015
03/29/2016 40.17 40.335 39.44 40.14 1,590,784
03/28/2016 39.95 40.59 39.43 40.37 1,652,024
03/24/2016 39.32 39.69 38.68 39.68 1,923,058
03/23/2016 40.57 40.57 39.4 39.7 2,552,938
03/22/2016 40.9 41.18 40.07 40.78 1,849,463
03/21/2016 41.81 41.81 40.215 40.96 1,958,108
03/18/2016 41.7 42.31 40.69 41.46 5,530,915
03/17/2016 40.35 42.1575 40.112 41.48 3,657,306
03/16/2016 38.56 40.47 38.27 40.26 2,595,719
03/15/2016 39.37 39.485 38.315 38.82 2,279,708
03/14/2016 39.21 40.07 38.85 39.76 1,625,406
03/11/2016 38.72 39.74 38.32 39.29 2,640,767
03/10/2016 38.89 38.98 37.26 38.17 3,225,217
03/09/2016 38.83 39.33 38.2 38.88 2,645,762
03/08/2016 39.96 40.31 38.16 39.08 3,654,099
03/07/2016 38.49 40.49 38.48 40.07 3,128,216
03/04/2016 39.08 39.36 38.06 38.82 3,704,536
03/03/2016 37.33 39.2 37 39.02 3,557,977
03/02/2016 37.56 38.31 36.785 37.48 3,009,811
03/01/2016 37.24 37.77 36.48 37.56 3,576,308
02/29/2016 36.17 37.51 36 36.85 4,375,055
02/26/2016 37.39 37.4 36.15 36.23 5,249,208
02/25/2016 37.71 37.71 35.92 37.11 4,032,709
02/24/2016 36.59 38 36.15 37.22 4,065,344
02/23/2016 36.34 39.45 35.57 37.01 7,575,284
02/22/2016 35.61 37 35.11 36.86 3,657,390
02/19/2016 35.53 35.735 34.9 35.28 3,292,136
02/18/2016 35.98 36.08 34.5711 35.71 4,161,504
02/17/2016 34.27 36.31 34.25 35.85 5,069,958
02/16/2016 33.76 35.23 33.51 34.29 6,290,786
02/12/2016 32.15 32.85 31.06 32.81 5,522,155
02/11/2016 30.94 32.58 30.11 32.25 9,130,308
02/10/2016 32.59 33.09 30.98 31.38 11,197,190
02/09/2016 40.04 40.04 32.51 32.86 15,718,430
02/08/2016 42.7 43.05 41.1 41.85 5,153,044
02/05/2016 45.34 45.34 42.36 43.24 4,498,190
02/04/2016 46.98 47.47 44.28 45.34 10,345,030
02/03/2016 44.52 45.28 43.19 44.67 4,762,965
02/02/2016 45.31 45.53 43.65 43.75 4,285,555
*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?