VIAB

Viacom Inc. Historical Stock Prices

$75.92
*  
0.18
0.24%
Get VIAB Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  75.62  76.21  75.37  75.92 5,833,491
12/19/2014 75.62 76.21 75.37 75.92 5,666,669
12/18/2014 74.81 75.83 74.36 75.74 3,413,440
12/17/2014 72.41 73.81 72.41 73.57 3,162,013
12/16/2014 72.89 73.87 72.26 72.26 4,395,327
12/15/2014 73.36 74.04 72.46 73.08 4,443,239
12/12/2014 72.14 73.92 72.14 72.96 3,476,164
12/11/2014 73.24 73.66 72.59 72.97 2,365,616
12/10/2014 74.2 74.23 72.82 73 2,727,861
12/09/2014 74.28 74.76 73.51 74.61 2,375,419
12/08/2014 76.56 76.79 74.61 75.11 3,052,961
12/05/2014 74.88 78 74.68 76.9 6,836,643
12/04/2014 74.88 75.2 73.41 74.735 5,174,333
12/03/2014 74.03 75.11 73.77 75.05 4,591,103
12/02/2014 74.3 74.78 74.1 74.14 3,129,565
12/01/2014 75.36 75.53 73.94 74.16 3,775,386
11/28/2014 75.58 75.78 75.24 75.63 1,267,533
11/26/2014 74.86 75.75 74.59 75.23 2,810,586
11/25/2014 74.5 75.43 74.403 74.95 4,283,596
11/24/2014 73.94 74.57 73.74 74.495 3,661,194
11/21/2014 74.94 74.94 73.29 73.71 4,088,570
11/20/2014 73.41 74.26 72.93 73.8 3,002,271
11/19/2014 73.68 73.68 72.91 73.48 4,267,754
11/18/2014 74.04 74.32 73.49 73.75 3,397,873
11/17/2014 72.98 74.76 72.92 74.1 5,636,736
11/14/2014 71.39 73.16 70.78 72.96 4,958,054
11/13/2014 69.94 72.95 69.81 71.2 6,310,269
11/12/2014 68.78 70.05 68.6 69.25 4,113,720
11/11/2014 70.02 70.42 69.24 69.53 3,026,888
11/10/2014 70.51 70.87 69.88 70.09 3,835,214
11/07/2014 70.96 71.14 69.92 70.63 3,054,423
11/06/2014 70.64 71.14 70.36 70.79 3,139,120
11/05/2014 70.13 70.52 68.7475 70.48 4,022,055
11/04/2014 72.46 72.48 69.58 69.63 4,582,340
11/03/2014 72.67 72.89 72.42 72.83 2,960,296
10/31/2014 73.53 74.08 72.675 72.68 2,698,933
10/30/2014 72.69 72.89 71.97 72.72 3,203,117
10/29/2014 72.87 73.55 72.49 73 2,795,066
10/28/2014 72.24 73 71.96 72.93 2,507,049
10/27/2014 71.52 72.435 71 71.89 3,112,035
10/24/2014 71.62 71.84 71.06 71.61 1,841,911
10/23/2014 70.92 71.87 70.58 71.47 2,587,332
10/22/2014 71.97 72.26 70.39 70.43 3,230,756
10/21/2014 69.42 72.205 69.22 71.84 3,781,818
10/20/2014 69.15 69.81 68.56 69 3,456,047
10/17/2014 69.91 70.08 68.62 69.31 2,530,739
10/16/2014 65.93 68.58 65.86 68.23 4,682,313
10/15/2014 68 69.16 66.77 68.2 5,115,230
10/14/2014 68.88 69.76 68.45 68.98 3,367,936
10/13/2014 70.14 70.5 68.18 68.22 3,937,136
10/10/2014 71.9 72.78 70.4 70.44 3,492,516
10/09/2014 74.34 74.49 71.79 72.06 3,072,820
10/08/2014 73.67 74.77 73.1 74.61 2,617,381
10/07/2014 74.24 74.61 73.78 73.78 2,123,303
10/06/2014 75.41 75.53 74.51 74.55 2,018,863
10/03/2014 74.75 75.9 74.62 75.09 2,833,037
10/02/2014 74.91 75.3 73.23 74.6 3,353,519
10/01/2014 76.67 76.79 75.02 75.22 2,907,184
09/30/2014 76.86 77.58 76.64 76.94 2,236,379
09/29/2014 76.63 77.2 76.5224 76.82 1,642,422
09/26/2014 76.86 77.48 76.65 77.17 1,997,143
09/25/2014 78.1 78.4 76.92 76.97 1,974,175
09/24/2014 78 78.31 76.86 78.13 3,656,615
09/23/2014 79.27 79.41 77.44 77.51 4,451,353
09/22/2014 80.53 80.845 79.34 79.42 2,683,203
09/19/2014 80.99 81.23 80.57 80.87 6,025,337
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?