VIAB

Viacom Inc. Historical Stock Prices

$80.785
*  
0.345
0.43%
Get VIAB Alerts
*Delayed - data as of Aug. 27, 2014 14:46 ET  -  Find a broker to begin trading VIAB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VIAB 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:46  80.32  80.82  80.32  80.785 918,961
08/26/2014 80.54 80.82 80.25 80.44 1,291,521
08/25/2014 81 81.123 80.39 80.51 1,868,974
08/22/2014 81.05 81.05 80.5 80.7 1,840,587
08/21/2014 81.07 81.315 80.64 80.75 2,221,445
08/20/2014 81.23 81.62 81.055 81.23 2,003,654
08/19/2014 82.2 82.23 81.19 81.22 3,041,937
08/18/2014 81.82 82.25 81.74 82.155 1,570,367
08/15/2014 80.97 81.5499 80.77 81.48 3,453,084
08/14/2014 80.22 80.92 80.22 80.82 1,678,195
08/13/2014 80.41 81.12 80.04 80.24 2,131,437
08/12/2014 81.18 81.18 80.03 80.38 1,996,285
08/11/2014 80.57 81.25 80.47 81.08 2,784,007
08/08/2014 80.07 80.64 79.78 80.44 2,783,335
08/07/2014 80.06 81.09 79.27 79.73 3,671,856
08/06/2014 81.23 81.31 79.72 80.31 4,975,655
08/05/2014 81.65 82.47 81.4 81.77 2,702,196
08/04/2014 82.25 82.7297 81.92 82.39 3,404,048
08/01/2014 82.81 83.06 82.07 82.25 2,628,470
07/31/2014 84.25 84.87 82.64 82.67 2,816,465
07/30/2014 85.86 86.35 84.73 84.89 2,849,473
07/29/2014 86 86.5 85.5 85.51 1,556,719
07/28/2014 85.88 86.2 85.33 85.98 1,764,659
07/25/2014 85.68 86.19 85.37 86.14 1,846,394
07/24/2014 85.96 86.06 85.49 85.62 2,754,752
07/23/2014 87.12 87.12 85.12 85.76 2,815,336
07/22/2014 87.66 87.87 87.04 87.1 1,661,365
07/21/2014 87.84 88 87.08 87.3 1,638,912
07/18/2014 88 88.42 87.51 88.36 2,937,991
07/17/2014 87.01 88.92 87.01 87.635 3,613,940
07/16/2014 87 89.76 86.98 87.37 6,800,581
07/15/2014 85.03 85.38 84.48 84.6 2,502,531
07/14/2014 85.81 85.9599 84.98 85.03 2,389,222
07/11/2014 86.32 86.48 85.01 85.37 2,722,104
07/10/2014 86 86.94 85.62 86.295 2,229,806
07/09/2014 86.35 86.675 85.57 86.51 3,231,033
07/08/2014 87.09 87.36 86.52 86.65 1,679,815
07/07/2014 87.47 87.59 87.035 87.27 1,010,260
07/03/2014 87.37 87.98 87.03 87.48 1,030,244
07/02/2014 86.25 87.64 86.11 87.32 1,356,684
07/01/2014 86.88 87.16 86.45 86.85 1,860,925
06/30/2014 86.41 87.03 86.19 86.73 2,181,730
06/27/2014 85.18 86.52 84.965 86.37 2,687,421
06/26/2014 85 85.49 84.3 85.43 1,501,016
06/25/2014 84.4 85.95 84.39 85.06 3,042,289
06/24/2014 85.25 86 85.05 85.12 1,482,360
06/23/2014 85.95 86 85.31 85.42 1,325,842
06/20/2014 87.37 87.37 85.58 85.76 4,262,098
06/19/2014 87.55 87.62 86.83 87 1,833,992
06/18/2014 86.5 87.09 85.91 87 1,859,722
06/17/2014 86.22 86.73 85.902 86.35 1,416,800
06/16/2014 85.66 86.75 85.6 86.47 1,767,598
06/13/2014 86.09 86.28 85.34 85.91 1,263,461
06/12/2014 86.47 86.59 85.52 85.95 1,932,146
06/11/2014 86.38 87.21 86.38 86.6 1,696,466
06/10/2014 87.58 87.95 86.83 87.37 1,768,651
06/09/2014 87.63 88.5 87.5401 87.85 1,344,840
06/06/2014 87.92 87.94 87.275 87.66 1,443,891
06/05/2014 86.89 87.76 86.43 87.48 1,626,647
06/04/2014 86.55 87.2524 86.55 87 1,040,712
06/03/2014 86.66 87.21 86.19 87.1 1,887,520
06/02/2014 85.42 86.72 85.36 86.7 1,730,712
05/30/2014 85.81 85.94 85.01 85.33 2,135,384
05/29/2014 85.91 86.12 85.37 85.62 1,803,010
05/28/2014 85.09 86.01 84.75 85.61 2,074,382
05/27/2014 85.1 85.9 85.1 85.35 1,591,867
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?