VIAB

Viacom Inc. Historical Stock Prices

$85.25
*  
0.12
0.14%
Get VIAB Alerts
*Delayed - data as of Jul. 14, 2014 10:06 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:06  85.81  85.9599  85.17  85.25 257,093
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
05/23/2014 84.07 85.64 84.07 84.99 2,412,625
05/22/2014 84.47 85.25 84.27 84.67 1,614,564
05/21/2014 83.59 84.71 83.29 84.46 1,867,322
05/20/2014 83.84 84.29 82.79 83.29 2,133,562
05/19/2014 83.61 84.52 83.05 84.25 1,843,938
05/16/2014 83.4 83.87 82.34 83.83 2,821,944
05/15/2014 82.86 83.335 81.75 83.06 2,163,140
05/14/2014 83.49 83.94 82.87 83.13 2,239,821
05/13/2014 84.39 84.99 83.28 83.69 1,876,169
05/12/2014 83.95 84.95 83.94 84.56 2,344,498
05/09/2014 83.64 83.97 82.71 83.38 1,876,110
05/08/2014 83.23 84.85 83.22 83.86 1,740,239
05/07/2014 83.3 83.73 82.7 83.24 1,973,810
05/06/2014 84.1 84.41 83.07 83.15 1,571,290
05/05/2014 83.33 84.6 83.02 84.24 1,623,245
05/02/2014 83.83 84.64 83.2 84.15 1,846,597
05/01/2014 83.26 84.63 82.51 83.5 3,736,322
04/30/2014 83.25 85.87 82.98 84.98 3,608,197
04/29/2014 84.75 84.75 83.21 83.71 1,842,380
04/28/2014 84.13 84.745 82.57 83.77 2,249,983
04/25/2014 84.38 84.75 83.185 83.44 1,446,138
04/24/2014 85.67 85.67 84.01 84.84 1,345,559
04/23/2014 84.09 84.63 83.8646 84.35 1,601,474
04/22/2014 84.3 84.67 83.58 84.01 1,335,195
04/21/2014 84.05 84.34 83.56 84.3 1,089,091
04/17/2014 82.85 84.43 82.7895 84.05 2,097,788
04/16/2014 83.57 84 82.78 83.25 2,233,175
04/15/2014 83.06 83.14 81.19 82.24 2,275,466
04/14/2014 82.81 83.47 81.67 82.73 2,082,204
04/11/2014 82.22 83.11 81.66 81.94 2,263,517
04/10/2014 85.71 85.78 82.8 82.83 2,434,435
04/09/2014 83.74 86 83.74 85.89 2,375,511
04/08/2014 82.67 83.86 82.13 83.63 3,938,661
04/07/2014 84.53 84.87 81.96 82.77 2,996,564
04/04/2014 87.41 87.75 84.48 84.74 2,801,522
04/03/2014 87.73 88.03 86.78 87.16 2,032,521
04/02/2014 87.43 87.86 86.55 87.37 3,017,323
04/01/2014 86.04 86.77 85.69 86.72 2,740,836
03/31/2014 85.2 85.67 84.95 84.99 1,660,582
03/28/2014 83.89 85.39 83.83 84.69 2,014,587
03/27/2014 84.46 84.73 83.42 84 2,326,483
03/26/2014 85.89 86.08 84.64 84.67 2,329,794
03/25/2014 85.95 86.265 84.41 85.42 2,906,688
03/24/2014 86.88 87.26 85 85.86 2,600,184
03/21/2014 88.68 89.27 86.92 87.03 4,107,723
03/20/2014 87.7 88.14 86.84 87.52 1,823,529
03/19/2014 88.56 88.92 87.45 87.85 1,832,139
03/18/2014 88.59 89.17 87.78 88.41 1,758,125
03/17/2014 88 88.67 87.7 88.24 1,662,128
03/14/2014 86.77 87.86 86.77 87.08 2,372,758
03/13/2014 88.56 88.86 86.84 87.1 1,950,515
03/12/2014 87.2 88.24 86.88 88.2 2,210,081
03/11/2014 88.96 89.24 87.81 88.22 2,526,587
03/10/2014 88 88.93 87.06 88.9 2,856,290
03/07/2014 88.44 89.04 87.91 88.27 2,412,223
03/06/2014 86.91 88.34 86.89 87.97 2,353,844
03/05/2014 87.39 87.51 86.3 87.13 1,979,798
03/04/2014 86.79 87.42 86.56 86.94 2,429,622
03/03/2014 87.33 87.37 85.33 85.9 2,857,160
02/28/2014 87.01 88.47 86.51 87.73 3,059,070
02/27/2014 86.09 87.04 85.79 86.86 2,130,888
02/26/2014 86.76 87.08 85.67 86.14 1,978,034
02/25/2014 87.2 87.63 86.145 86.43 1,898,586
02/24/2014 86.92 88.13 86.6 86.98 2,444,489
02/21/2014 87.3 87.358 86.47 86.86 1,759,264
02/20/2014 88.17 88.17 85.88 86.51 1,782,948
02/19/2014 85.45 86.68 85.45 86.02 2,023,730
02/18/2014 85.73 86.24 84.71 85.75 1,960,765
02/14/2014 84.42 86.34 84.4115 85.48 2,115,470
02/13/2014 83.46 85.49 83.46 84.71 3,183,809
02/12/2014 83.58 84.29 83.33 84.27 2,362,371
02/11/2014 82.81 83.46 82.5 83.17 2,126,808
02/10/2014 82.07 82.61 81.84 82.57 1,774,016
02/07/2014 81.05 82.19 80.71 81.92 2,103,433
02/06/2014 79.87 81.31 79.61 80.73 1,882,913
02/05/2014 79.15 80.1 78.43 79.95 2,582,240
02/04/2014 79.31 80.14 78.68 79.62 3,360,310
02/03/2014 82.15 82.18 78.66 78.8 4,095,909
01/31/2014 82.08 83.09 81.36 82.1 6,061,238
01/30/2014 83 85.33 82.51 84.01 5,672,562
01/29/2014 81.38 81.85 80.82 80.97 3,424,735
01/28/2014 80.63 82.31 80.63 82.26 2,493,154
01/27/2014 81.36 81.99 80.61 81.04 2,893,712
01/24/2014 83.2 83.2 81.23 81.41 2,710,351
01/23/2014 83.54 84 82.84 83.52 2,464,779
01/22/2014 82.55 84.39 82.42 84.32 2,892,057
01/21/2014 83.76 83.9099 82.26 82.55 2,939,433
01/17/2014 84.27 84.82 82.77 83.08 4,233,262
01/16/2014 84.43 85.32 84.43 84.94 1,512,695
01/15/2014 84.56 85.05 84.054 84.96 2,932,548
01/14/2014 84.46 84.905 83.9 84.63 2,246,523
01/13/2014 85.34 86.2 84.08 84.42 2,575,205
01/10/2014 85.97 86.3 84.58 85.4 2,186,922
01/09/2014 87.07 87.07 85.7 86 1,422,215
01/08/2014 86.19 86.93 85.71 86.67 2,257,414
01/07/2014 86.16 86.615 85.87 86.33 1,805,977
01/06/2014 87.13 87.16 85.41 85.73 2,331,050
01/03/2014 86.89 87.19 86.47 86.6 1,554,206
01/02/2014 87.45 87.57 86.69 86.95 1,613,285
12/31/2013 87.27 87.84 86.99 87.34 1,971,532
12/30/2013 86.25 87.19 85.91 87.15 2,344,123
12/27/2013 85.98 86.16 85.275 86.05 1,276,041
12/26/2013 85.79 85.99 85.57 85.84 1,685,739
12/24/2013 85.61 85.86 85.3375 85.6 1,019,019
12/23/2013 84.7 85.67 84.26 85.47 2,577,280
12/20/2013 84.06 85.3699 84.06 84.16 7,198,322
12/19/2013 83.57 84.74 83.57 84.12 3,757,313
12/18/2013 82.29 83.65 80.88 83.55 3,437,538
12/17/2013 82 82.66 81.29 82.24 2,512,509
12/16/2013 81.67 82.191 80.97 82.04 2,718,027
12/13/2013 81.19 81.64 80.87 81.2 1,914,749
12/12/2013 80.81 81.22 80.49 80.72 1,777,021
12/11/2013 82.3 82.85 80.78 81.03 2,593,146
12/10/2013 81.9 83.04 81.86 82.61 2,859,771
12/09/2013 82.54 82.848 81.3 82.17 2,715,125
12/06/2013 82.59 82.74 81.42 82.2 2,380,296
12/05/2013 81.39 82.25 81.32 81.62 2,208,056
12/04/2013 80.79 81.85 80.36 81.53 2,963,081
12/03/2013 80.58 81.48 80.46 81.2 3,440,764
12/02/2013 81 81.58 80.22 80.82 3,317,905
11/29/2013 80.05 80.86 79.738 80.17 1,431,991
11/27/2013 79.76 80.08 79.18 79.85 2,773,456
11/26/2013 79.74 79.84 78.835 79.25 3,794,427
11/25/2013 80.12 80.12 79.385 79.59 3,169,098
11/22/2013 80.05 80.46 79.51 79.63 7,886,872
11/21/2013 80.09 80.66 79.75 80.16 2,910,220
11/20/2013 79.64 80.21 78.97 80.12 5,411,486
11/19/2013 79.89 80.17 79.14 79.63 3,314,835
11/18/2013 80.65 80.89 79.25 79.54 3,927,691
11/15/2013 81.2 81.55 79.98 80.51 5,026,512
11/14/2013 82 83.49 80.5 80.8 7,294,765
11/13/2013 79.2 83.28 79.2 83.13 2,730,475
11/12/2013 81.84 82.33 81.43 82.12 2,076,565
11/11/2013 82.27 82.77 82.02 82.36 1,334,443
11/08/2013 81.05 82.5 80.56 82.29 2,575,801
11/07/2013 84.16 84.2 80.835 80.91 3,245,810
11/06/2013 84.7 85.5 82.55 83.79 2,936,551
11/05/2013 82.29 84.23 82.26 84.15 2,752,723
11/04/2013 83.96 83.96 82.46 83.07 2,059,726
11/01/2013 83.67 83.95 82.93 83.55 1,798,945
10/31/2013 83.54 84.18 82.66 83.29 2,404,791
10/30/2013 86.06 86.06 83.01 83.49 1,637,978
10/29/2013 84.66 85.01 84.14 84.71 1,775,046
10/28/2013 84.57 85.34 84.39 84.53 1,839,164
10/25/2013 85.24 85.45 84.36 84.94 2,147,639
10/24/2013 84.28 85.35 84.22 84.39 1,581,337
10/23/2013 83.96 84.75 83.84 84.37 1,925,601
10/22/2013 84.21 84.97 83.85 84.65 2,086,853
10/21/2013 83.47 83.89 83.24 83.86 1,791,276
10/18/2013 83.48 83.76 83.01 83.64 2,841,380
10/17/2013 82.14 83.25 81.96 83.12 2,266,918
10/16/2013 82.92 83.35 82.03 82.47 2,729,289
10/15/2013 82.8 83.0699 82.06 82.55 1,922,103
10/14/2013 81.67 82.9 80.4 82.84 1,512,218
10/11/2013 79.82 82.03 79.82 82 2,691,482
10/10/2013 81.1 81.665 80.72 81.05 3,922,809
10/09/2013 80.86 80.89 79.29 80.17 3,511,218
10/08/2013 82.33 82.34 80.5 80.59 2,936,294
10/07/2013 82.44 83.19 82.21 82.34 1,557,263
10/04/2013 82.4 83.34 81.92 83.2 1,893,643
10/03/2013 82.4 83 81.7 82.15 2,349,495
10/02/2013 83.52 83.68 82.23 82.83 3,280,784
10/01/2013 83.78 84.427 83.69 84.33 2,024,197
09/30/2013 83.8 84.37 83.49 83.58 2,632,056
09/27/2013 83.24 85.22 83.1 84.42 3,276,728
09/26/2013 82.88 84.05 82.88 83.81 2,649,736
09/25/2013 82.81 83.64 82.5 82.91 3,068,853
09/24/2013 83.7 83.84 82.82 82.94 2,842,586
09/23/2013 82.66 84.09 82.582 83.38 2,933,822
09/20/2013 83.44 84.45 83.015 83.14 6,294,660
09/19/2013 83.26 84.5 83.02 83.2 3,164,200
09/18/2013 83.26 83.82 82.48 83.2 3,144,281
09/17/2013 84.6 84.6 82.874 83.14 2,940,081
09/16/2013 83.58 83.72 82.69 82.75 2,878,110
09/13/2013 82.49 82.975 81.9 82.27 2,761,336
09/12/2013 81.84 83.48 81.82 82.55 4,094,222
09/11/2013 81.77 82.24 81.005 82.05 3,871,897
09/10/2013 81 81.115 80.505 80.75 3,415,449
09/09/2013 80.37 80.85 80.13 80.39 3,145,187
09/06/2013 80.53 81.06 79 80.29 3,263,078
09/05/2013 78.74 80.55 78.74 79.91 3,020,569
09/04/2013 79.69 81.205 79.46 80.1 3,737,813
09/03/2013 80.74 81.68 79.51 79.91 3,528,693
08/30/2013 79.43 80.09 79.19 79.56 2,741,740
08/29/2013 78.95 80.23 78.66 79.41 2,416,381
08/28/2013 78.47 79.91 78.41 79.41 3,054,267
08/27/2013 78.65 79.9 78.28 78.32 3,701,960
08/26/2013 79.13 80.96 79.13 79.51 2,839,515
08/23/2013 78.14 79.99 78.14 79.43 2,584,905
08/22/2013 77.86 79.97 77.86 79.59 2,239,960
08/21/2013 78.05 79.17 77.81 77.93 3,153,804
08/20/2013 78.05 79.02 77.67 78.24 3,011,443
08/19/2013 77.75 78.72 77.65 77.68 3,246,554
08/16/2013 77.85 79.35 76.7752 78.51 2,892,897
08/15/2013 78.93 79.04 78.12 78.17 2,980,221
08/14/2013 79.64 80 79.36 79.56 2,344,118
08/13/2013 79.94 80.48 79.43 79.74 3,085,465
08/12/2013 79.88 80.4 79.45 79.59 2,715,724
08/09/2013 79.75 80.68 79.75 80.15 2,497,633
08/08/2013 80.01 80.635 79.39 80.1 3,432,060
08/07/2013 78.42 79.855 78.42 79.43 3,960,371
08/06/2013 78.36 79.165 78.27 78.85 3,954,108
08/05/2013 78.57 79.5 77.95 78.75 5,352,671
08/02/2013 79.05 80.93 78.35 79.17 9,770,027
08/01/2013 73.52 74.49 73.28 74.36 2,890,974
07/31/2013 72.42 73.24 72.34 72.77 1,720,348
07/30/2013 72.79 72.82 71.83 72.14 2,731,924
07/29/2013 72.84 73 71.94 72.28 1,597,515
07/26/2013 72.1 73.16 72 73.04 1,811,308
07/25/2013 72.92 73.14 71.9 72.87 2,541,091
07/24/2013 74.01 74.275 72.43 72.61 2,208,830
07/23/2013 74.9 74.9 73.1 73.72 1,681,449
07/22/2013 74.89 74.89 73.06 73.32 2,447,843
07/19/2013 74.83 74.84 73.54 74.355 3,240,106
07/18/2013 72.96 74.45 72.25 74.08 3,076,030
07/17/2013 72.26 72.81 71.9 72.67 1,902,926
07/16/2013 72.19 72.73 71.57 71.94 1,748,703
07/15/2013 71.99 72.72 71.83 72.32 1,965,111
07/12/2013 70.99 72.13 70.77 72.01 2,447,312
07/11/2013 71.13 71.91 70.48 70.83 2,882,414
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?