VIAB

Viacom Inc. Class B Common Stock Historical Stock Prices

$40.97
*  
2.50
5.75%
Get VIAB Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading VIAB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VIAB 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

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

Select the Timeframe:

Results for: 3 Month, From 23-MAR-2016 TO 23-JUN-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 41.87 42.73 40.63 40.97 9,996,943
06/23/2016 44.27 44.978 43 43.47 3,557,574
06/22/2016 43.78 44.35 43.28 44.03 2,271,212
06/21/2016 44.71 44.731 43.22 43.53 4,909,584
06/20/2016 44.63 45.71 44.6011 44.85 4,583,210
06/17/2016 45 46.29 44.26 44.42 10,633,130
06/16/2016 42.18 45.45 41.46 45.05 10,587,130
06/15/2016 41.41 42.91 41.31 42.2 3,516,668
06/14/2016 41.2 41.89 40.55 41.21 3,236,197
06/13/2016 41.82 42.375 41.21 41.24 2,865,083
06/10/2016 43.81 44.06 41.59 42.02 5,641,459
06/09/2016 44.1 44.6131 43.54 44.41 2,914,924
06/08/2016 44.73 45.21 44.46 44.57 1,989,581
06/07/2016 45.33 45.47 44.66 44.72 3,311,219
06/06/2016 45 45.57 44.28 45.43 3,602,865
06/03/2016 44.79 45.18 43.68 45 2,751,660
06/02/2016 44.64 45.11 44.12 45.09 2,685,977
06/01/2016 44.09 44.58 43.24 44.58 3,170,642
05/31/2016 44.24 44.46 43.58 44.37 4,947,122
05/27/2016 42.73 44.83 42.7066 44.24 5,533,954
05/26/2016 42.03 42.65 41.8 42.53 3,279,745
05/25/2016 41.44 42.205 41.36 41.99 3,373,594
05/24/2016 40.2 41.39 40.2 41.3 3,797,213
05/23/2016 40.01 40.98 39.9 39.95 4,090,448
05/20/2016 38.49 39.27 38.42 39.05 1,858,871
05/19/2016 38.56 38.88 37.945 38.41 1,971,718
05/18/2016 39.2 39.42 38.25 38.86 2,386,423
05/17/2016 39.3 40.39 39.19 39.42 2,128,541
05/16/2016 39.6 40 38.79 39.33 2,500,856
05/13/2016 39.83 40.13 39.31 39.53 1,650,695
05/12/2016 40.84 41.51 39.52 39.93 1,669,345
05/11/2016 40.62 40.96 40.23 40.47 1,791,198
05/10/2016 40.55 41.17 40.18 41.04 2,389,136
05/09/2016 41.31 42 40.39 40.43 2,479,226
05/06/2016 41.1 41.67 40.9 41.32 1,859,731
05/05/2016 41.54 42.21 40.79 41.43 2,912,245
05/04/2016 41.21 42.54 40.9 41.17 2,965,224
05/03/2016 41.64 41.92 41 41.45 3,070,279
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
*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?