VIAB

Viacom Inc. Historical Stock Prices

$40.91
*  
1.66
4.23%
Get VIAB Alerts
*Delayed - data as of Aug. 28, 2015  -  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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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  39.17  41.19  39.10  40.91 7,196,505
08/28/2015 39.17 41.19 39.1 40.91 7,217,816
08/27/2015 39.05 40.095 38.37 39.25 6,445,498
08/26/2015 39.7 39.9578 38.155 38.61 7,100,863
08/25/2015 39.8 40 38.58 38.58 9,398,690
08/24/2015 37.56 39.91 36.32 38.15 9,418,049
08/21/2015 40.03 41.1 39.78 39.87 7,871,507
08/20/2015 42.67 42.68 40.41 40.42 5,545,009
08/19/2015 42.99 43.67 42.5 43.13 3,239,263
08/18/2015 43.94 44.21 42.62 43.24 4,958,249
08/17/2015 43.27 44.29 42.75 44.16 4,463,438
08/14/2015 45.63 45.77 43.56 43.67 6,623,247
08/13/2015 45.79 46.09 44.93 45.75 5,285,831
08/12/2015 45.47 46.33 45.11 46.05 4,312,696
08/11/2015 46.49 46.75 45.41 46 6,163,775
08/10/2015 45.97 47.3 45.75 47.02 6,637,250
08/07/2015 45.4 46.8 45.01 45.47 11,475,870
08/06/2015 48.99 49.5 39.28 44.1 33,190,480
08/05/2015 55.1 55.38 51.01 51.41 8,458,583
08/04/2015 56.28 56.8 55.51 55.6 1,880,643
08/03/2015 57.14 57.15 55.84 56.14 2,447,215
07/31/2015 56.8 57.19 56.34 57 3,141,295
07/30/2015 56.25 56.91 56.1 56.36 2,735,438
07/29/2015 56.29 57.2525 56.29 56.6 2,109,343
07/28/2015 56.54 56.92 55.81 56.69 2,362,059
07/27/2015 56.18 56.61 55.55 56.39 5,664,649
07/24/2015 58.13 58.21 56.03 56.41 4,155,196
07/23/2015 58.62 58.72 57.94 58.23 3,377,617
07/22/2015 59.67 59.89 57.47 58.41 5,809,304
07/21/2015 60.19 60.28 59.4 59.73 1,972,638
07/20/2015 61.01 61.01 59.49 60.05 2,124,278
07/17/2015 61.57 61.62 60.4 60.78 2,345,822
07/16/2015 61.82 62.23 61.37 61.79 2,031,619
07/15/2015 61.67 61.8 60.97 61.25 1,777,750
07/14/2015 62.27 62.32 61.3 61.71 2,641,782
07/13/2015 62.24 62.63 62.02 62.5 2,194,927
07/10/2015 62.07 62.23 61.34 61.8 2,443,673
07/09/2015 62.27 62.56 61.06 61.36 3,265,104
07/08/2015 62.46 62.74 61.07 61.17 2,795,913
07/07/2015 63.46 63.6 61.48 63.05 3,643,254
07/06/2015 63.55 64.4 62.755 63.24 2,371,116
07/02/2015 64.65 64.89 64 64.2 1,505,396
07/01/2015 64.92 65.47 64.31 64.61 1,828,722
06/30/2015 64.92 64.98 64.13 64.64 2,353,939
06/29/2015 66.05 66.3299 64.26 64.39 2,099,122
06/26/2015 66.73 67.39 66.34 66.43 5,858,934
06/25/2015 66.91 66.91 66.356 66.46 1,743,618
06/24/2015 67.32 67.54 66.52 66.74 1,690,627
06/23/2015 68.2 68.38 67.23 67.52 1,868,508
06/22/2015 67.69 68.47 67.53 68.24 2,174,520
06/19/2015 67.48 67.91 66.91 67.61 4,598,500
06/18/2015 67.14 68 66.88 67.44 3,319,213
06/17/2015 66.93 67.13 66.26 66.88 2,995,914
06/16/2015 65.47 67.005 65.47 66.82 2,797,255
06/15/2015 65.93 66.16 65.3 66.05 2,955,238
06/12/2015 67.07 67.17 66.1802 66.4 3,446,522
06/11/2015 67.12 67.52 66.81 67.43 2,905,688
06/10/2015 67.03 67.83 66.8601 67.15 2,597,162
06/09/2015 67.05 67.57 66.2 66.74 2,987,809
06/08/2015 67.69 67.87 66.9 67.12 2,829,344
06/05/2015 68.18 68.63 67.655 68.055 2,705,994
06/04/2015 67.77 69.17 67.73 68.06 4,579,120
06/03/2015 66.6 68.45 66.27 68.215 4,930,661
06/02/2015 66.55 67.085 65.99 66.09 2,982,380
06/01/2015 67.35 67.56 66.4 66.71 2,268,970
05/29/2015 67.05 67.4 66.59 66.88 2,997,931
05/28/2015 67.98 68.32 67.01 67.34 2,974,352
05/27/2015 66.24 68.52 66.06 68.35 4,755,044
05/26/2015 66.65 66.96 65.58 65.94 2,243,538
05/22/2015 66.95 67.28 66.6625 66.8 2,271,828
05/21/2015 65.94 67.02 65.68 66.91 2,150,144
05/20/2015 65.67 66.34 65.34 65.92 2,788,141
05/19/2015 65.67 65.86 65.152 65.58 2,750,812
05/18/2015 65.4 65.91 65.31 65.76 1,815,280
05/15/2015 65.08 65.645 65.08 65.57 2,277,757
05/14/2015 64.8 65.13 64.32 65.1 1,975,757
05/13/2015 64.54 64.89 64.105 64.39 2,600,703
05/12/2015 65.23 65.35 63.98 64.48 5,411,409
05/11/2015 66.53 66.53 65.39 65.43 3,518,168
05/08/2015 67.44 67.62 66.06 66.44 3,944,533
05/07/2015 67.51 67.99 66.29 66.68 4,378,598
05/06/2015 69.38 69.67 67.29 67.76 2,345,983
05/05/2015 69.91 70.71 68.81 68.88 2,382,659
05/04/2015 69.54 70.225 69.06 69.83 1,918,146
05/01/2015 69.77 70.1175 68.31 69.17 3,458,434
04/30/2015 71.67 73.52 68.62 69.45 6,610,612
04/29/2015 71.2 72.33 70.89 72.24 4,045,357
04/28/2015 70.98 71.42 70.57 71.31 3,418,826
04/27/2015 70.74 71.18 69.86 69.95 2,528,724
04/24/2015 70.79 71.05 70.16 70.74 1,973,765
04/23/2015 70.18 71.38 69.98 70.7 2,565,424
04/22/2015 70.46 70.7 69.73 70.42 1,199,507
04/21/2015 70.54 70.84 70.09 70.385 2,311,875
04/20/2015 69.47 70.5 69.29 70.35 1,877,739
04/17/2015 70.22 70.5 68.77 69.14 3,586,706
04/16/2015 70.14 71.19 70.09 70.91 2,497,118
04/15/2015 69.55 70.84 69.55 70.45 2,903,095
04/14/2015 69.37 70 68.87 69.61 1,797,953
04/13/2015 69.72 70.445 69.13 69.54 4,148,997
04/10/2015 69.59 69.66 69.15 69.265 2,029,135
04/09/2015 67.69 69.41 67.63 69.32 2,515,711
04/08/2015 67.63 68.86 67.31 68.23 3,266,319
04/07/2015 67.91 68.72 66.99 67.28 5,375,576
04/06/2015 67.14 68.64 67.01 68.6 2,502,228
04/02/2015 67.37 67.95 66.99 67.59 2,390,705
04/01/2015 67.69 68.515 65.8 67.31 4,556,381
03/31/2015 67.87 69.04 67.58 68.3 2,905,681
03/30/2015 68.17 68.96 68.03 68.14 1,910,632
03/27/2015 67.38 67.98 67.24 67.85 2,021,848
03/26/2015 67.4 67.71 66.8 67.25 2,695,192
03/25/2015 69 69.21 67.73 67.73 3,114,036
03/24/2015 70.16 70.46 69.06 69.07 3,125,436
03/23/2015 69.97 70.995 66.93 70.4 3,360,685
03/20/2015 69.13 70.2 68.88 69.76 5,249,722
03/19/2015 68.84 69.28 68.49 68.81 2,519,530
03/18/2015 68.71 69.05 67.865 68.87 3,991,908
03/17/2015 68.81 69.16 68.32 68.8 3,313,021
03/16/2015 68.59 69.52 68.21 69.32 3,435,321
03/13/2015 69.43 69.94 67.76 68.13 4,093,886
03/12/2015 69.3 70.02 68.64 69.71 2,911,949
03/11/2015 69.44 69.78 68.86 69.12 2,317,649
03/10/2015 70.81 71.03 69.82 69.85 3,907,138
03/09/2015 70.24 71.99 69.995 71.28 3,659,148
03/06/2015 69.97 70.99 69.94 70.32 2,702,909
03/05/2015 71.21 71.21 69.97 70.34 2,495,584
03/04/2015 71.48 71.49 70.12 70.86 3,452,138
03/03/2015 70.63 71.8899 70.5 71.48 3,358,124
03/02/2015 70 70.83 69.87 70.75 3,070,908
02/27/2015 70.21 70.8 69.59 69.94 4,442,975
02/26/2015 70.14 70.54 68.9 69.61 3,787,282
02/25/2015 70.84 71.27 69.829 70.35 3,806,588
02/24/2015 70.37 71 70 70.93 4,418,603
02/23/2015 69.44 70.36 69.13 70.32 4,257,712
02/20/2015 69.3 69.77 68.39 69.71 2,313,667
02/19/2015 68.16 69.505 67.77 69.305 2,845,171
02/18/2015 69.34 69.54 68.01 68.09 2,702,595
02/17/2015 68.87 69.57 68.33 69.34 2,214,972
02/13/2015 67.94 69.17 67.76 68.98 3,087,071
02/12/2015 67.5 68.04 66.34 67.71 2,569,261
02/11/2015 67.69 67.84 66.675 67.155 3,625,611
02/10/2015 68.83 68.97 67.295 68.14 2,513,635
02/09/2015 66.76 68.56 66.76 68.24 3,667,462
02/06/2015 66.18 67.67 65.97 67.07 5,344,112
02/05/2015 66.25 66.39 65.4 66.25 4,114,151
02/04/2015 66.88 67.18 65.55 66.08 4,305,114
02/03/2015 65.39 66.93 65.24 66.77 5,533,931
02/02/2015 64.47 65.14 63.11 65.13 5,749,516
01/30/2015 66.5 66.55 64.2 64.42 5,959,176
01/29/2015 66.84 67.77 64.94 67.49 5,472,614
01/28/2015 67.28 67.79 66.15 66.5 4,338,859
01/27/2015 66.57 67.52 66.1 67.14 2,718,168
01/26/2015 67.48 67.8 66.9801 67.48 2,311,828
01/23/2015 68.3 68.74 67.695 67.8 2,173,152
01/22/2015 67.88 68.73 67.52 68.61 2,811,154
01/21/2015 66.36 67.55 66.1845 67.48 3,366,266
01/20/2015 67.88 67.88 64.79 66.36 5,429,378
01/16/2015 66.81 68.49 66.75 68.07 5,164,186
01/15/2015 68.1 68.25 65.73 66.48 8,232,368
01/14/2015 71.28 71.28 67.24 67.8 9,048,200
01/13/2015 73.09 74.17 72.15 72.63 3,169,162
01/12/2015 71.83 72.76 71.19 72.4 2,981,735
01/09/2015 72.47 72.68 71.21 71.67 2,906,662
01/08/2015 71.72 72.61 71.57 72.29 3,710,929
01/07/2015 72.35 72.39 70.87 71.3 3,639,112
01/06/2015 73.46 73.46 71.68 71.85 3,568,991
01/05/2015 74.8 75.0825 73.11 73.3 3,142,907
01/02/2015 75.83 76.29 74.77 75.4 1,975,837
12/31/2014 76.83 76.96 75.2 75.25 2,740,357
12/30/2014 76.75 77.03 76.38 76.39 1,544,013
12/29/2014 76.74 77.5 76.54 76.88 2,167,719
12/26/2014 76.99 77.23 76.51 76.91 1,435,903
12/24/2014 77.59 77.84 76.78 76.89 1,150,390
12/23/2014 76.84 77.89 76.585 77.27 2,532,824
12/22/2014 75.96 76.39 75.63 76.38 2,114,436
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
09/18/2014 79.89 80.53 79.38 80.46 2,273,608
09/17/2014 80.14 80.17 79.27 79.48 2,211,897
09/16/2014 79.39 80.435 79.18 80.005 2,222,862
09/15/2014 79.26 79.59 79.1 79.28 2,224,801
09/12/2014 79.78 79.93 79.105 79.515 2,592,800
09/11/2014 79.82 80.165 79.46 79.915 2,169,215
09/10/2014 79.12 80.55 78.83 80.24 3,052,401
09/09/2014 80.67 80.91 79.06 79.2 3,074,979
09/08/2014 81.29 81.31 80.52 80.87 1,782,340
09/05/2014 80.89 81.39 80.76 81.36 2,472,580
09/04/2014 80.92 81.535 80.89 81.09 1,841,774
09/03/2014 81.48 81.99 80.85 80.86 2,240,856
09/02/2014 81.15 81.79 81.15 81.46 3,292,558
08/29/2014 81.19 81.19 80.3301 81.15 1,936,233
08/28/2014 80.48 81.21 80.46 80.77 1,621,313
*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?