VIAB

Viacom Inc. Class B Common Stock Historical Stock Prices

$41.3
*  
1.35
3.38%
Get VIAB Alerts
*Delayed - data as of May 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: 1 Year, From 23-MAY-2015 TO 23-MAY-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 40.20 41.39 40.20 41.30 3,781,585
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
03/22/2016 40.9 41.18 40.07 40.78 1,849,463
03/21/2016 41.81 41.81 40.215 40.96 1,958,108
03/18/2016 41.7 42.31 40.69 41.46 5,530,915
03/17/2016 40.35 42.1575 40.112 41.48 3,657,306
03/16/2016 38.56 40.47 38.27 40.26 2,595,719
03/15/2016 39.37 39.485 38.315 38.82 2,279,708
03/14/2016 39.21 40.07 38.85 39.76 1,625,406
03/11/2016 38.72 39.74 38.32 39.29 2,640,767
03/10/2016 38.89 38.98 37.26 38.17 3,225,217
03/09/2016 38.83 39.33 38.2 38.88 2,645,762
03/08/2016 39.96 40.31 38.16 39.08 3,654,099
03/07/2016 38.49 40.49 38.48 40.07 3,128,216
03/04/2016 39.08 39.36 38.06 38.82 3,704,536
03/03/2016 37.33 39.2 37 39.02 3,557,977
03/02/2016 37.56 38.31 36.785 37.48 3,009,811
03/01/2016 37.24 37.77 36.48 37.56 3,576,308
02/29/2016 36.17 37.51 36 36.85 4,375,055
02/26/2016 37.39 37.4 36.15 36.23 5,249,208
02/25/2016 37.71 37.71 35.92 37.11 4,032,709
02/24/2016 36.59 38 36.15 37.22 4,065,344
02/23/2016 36.34 39.45 35.57 37.01 7,575,284
02/22/2016 35.61 37 35.11 36.86 3,657,390
02/19/2016 35.53 35.735 34.9 35.28 3,292,136
02/18/2016 35.98 36.08 34.5711 35.71 4,161,504
02/17/2016 34.27 36.31 34.25 35.85 5,069,958
02/16/2016 33.76 35.23 33.51 34.29 6,290,786
02/12/2016 32.15 32.85 31.06 32.81 5,522,155
02/11/2016 30.94 32.58 30.11 32.25 9,130,308
02/10/2016 32.59 33.09 30.98 31.38 11,197,190
02/09/2016 40.04 40.04 32.51 32.86 15,718,430
02/08/2016 42.7 43.05 41.1 41.85 5,153,044
02/05/2016 45.34 45.34 42.36 43.24 4,498,190
02/04/2016 46.98 47.47 44.28 45.34 10,345,030
02/03/2016 44.52 45.28 43.19 44.67 4,762,965
02/02/2016 45.31 45.53 43.65 43.75 4,285,555
02/01/2016 45.33 46.325 44.31 46.05 3,602,757
01/29/2016 45.34 45.83 44.64 45.64 4,766,909
01/28/2016 44.18 44.68 43.21 44.54 3,815,022
01/27/2016 43.72 44.99 43.45 43.78 3,439,323
01/26/2016 42.06 44.615 42.06 43.86 6,049,526
01/25/2016 42.87 43.0282 41.78 42.03 3,292,572
01/22/2016 42.56 43.956 42.5 43.21 4,968,928
01/21/2016 40.85 42.53 39.66 41.58 4,386,478
01/20/2016 41.07 41.24 39.43 40.67 4,700,267
01/19/2016 40.87 43 40.81 41.72 6,901,974
01/15/2016 40 40.63 39.27 39.85 5,284,337
01/14/2016 40.7 41.94 40.4 41.43 2,601,880
01/13/2016 41.8 42.33 40.75 40.79 4,378,191
01/12/2016 41.37 42.64 41.048 41.69 3,063,785
01/11/2016 40.87 41.21 40.11 40.97 3,869,478
01/08/2016 39.14 41.57 39.09 40.98 6,538,278
01/07/2016 39.94 40.03 38.73 38.89 3,653,456
01/06/2016 39.98 40.79 39.76 40.06 3,661,110
01/05/2016 40.77 41.27 40.32 40.56 3,015,075
01/04/2016 40.6 40.83 39.94 40.82 3,810,550
12/31/2015 40.73 41.435 40.59 41.16 2,822,361
12/30/2015 41.49 41.62 40.8 40.86 2,087,678
12/29/2015 41.63 41.86 41.08 41.33 2,629,069
12/28/2015 40.92 41.39 40.6 41.17 2,736,737
12/24/2015 41.11 41.43 40.9 41.11 886,966
12/23/2015 41 41.5597 40.43 41.18 4,719,969
12/22/2015 39.6 41.1 39.47 40.78 5,218,597
12/21/2015 39.32 39.79 39.015 39.22 3,228,304
12/18/2015 39.64 40.67 39.05 39.06 5,858,725
12/17/2015 41.65 41.795 39.8 39.8 2,996,669
12/16/2015 41.34 41.6 40.38 41.51 4,714,655
12/15/2015 40.92 42.09 40.75 40.98 5,090,857
12/14/2015 41.68 42.06 40.0374 40.74 5,311,041
12/11/2015 42.66 43.155 41.43 41.59 3,956,066
12/10/2015 44.28 44.77 43.8 43.93 3,484,003
12/09/2015 44.63 45.12 43.72 43.97 4,762,464
12/08/2015 46.79 46.79 44.69 44.71 5,339,637
12/07/2015 46.18 47.25 45.75 47.15 6,285,084
12/04/2015 46.75 46.99 45.85 46.22 4,005,427
12/03/2015 47.5 47.88 45.96 46.73 8,419,570
12/02/2015 49.29 49.6 47.43 47.65 5,525,304
12/01/2015 49.99 50.18 49.45 49.69 3,435,447
11/30/2015 51.16 51.36 49.57 49.79 4,839,987
11/27/2015 52.16 52.16 49.95 51.16 2,456,240
11/25/2015 51.02 52.42 50.3205 52.35 2,865,424
11/24/2015 50.69 51.01 50.05 50.91 3,017,282
11/23/2015 52.35 52.65 50.47 50.85 4,124,242
11/20/2015 52.63 52.88 51.96 52.71 3,207,996
11/19/2015 51.91 52.95 50.93 52.21 2,968,599
11/18/2015 50.93 53.345 50.59 53.11 4,820,913
11/17/2015 51.71 52.18 50.535 50.98 3,511,387
11/16/2015 50.06 52.47 50 51.97 5,444,213
11/13/2015 49.29 50.67 48.7 49.99 4,306,716
11/12/2015 49.97 51.67 49.64 49.79 9,513,430
11/11/2015 48.75 49.71 47.82 49.35 6,200,497
11/10/2015 47.7 48.5 43.48 48.4 2,944,597
11/09/2015 47.61 48.06 46.42 47.78 4,296,341
11/06/2015 46.76 48 45.95 47.71 4,850,728
11/05/2015 47.88 48.21 45.49 46.78 6,937,735
11/04/2015 51.19 51.84 46.74 47.92 10,029,980
11/03/2015 50.8 52.42 50.76 51.29 4,058,398
11/02/2015 49.34 51.01 48.9 50.71 3,986,268
10/30/2015 49.31 49.73 47.86 49.31 4,962,382
10/29/2015 49.44 50.26 48.96 49.21 3,086,818
10/28/2015 49.48 49.8 48.91 49.65 4,023,390
10/27/2015 49.53 49.96 48.5875 49.05 2,241,521
10/26/2015 50.44 50.4799 49.42 49.74 2,932,230
10/23/2015 50 50.71 49.8 50.34 3,813,295
10/22/2015 48.79 49.96 48.63 49.65 3,387,805
10/21/2015 49.58 49.81 48.32 48.52 3,022,670
10/20/2015 48.95 49.86 48.82 49.33 3,176,470
10/19/2015 49.45 49.724 48.57 48.9 4,832,684
10/16/2015 49.32 49.76 48.58 49.75 4,777,910
10/15/2015 47.23 49.29 47.23 49.24 4,876,479
10/14/2015 46.57 47.65 46.15 47.08 2,815,077
10/13/2015 46.31 47.32 45.66 46.52 3,077,232
10/12/2015 47.56 47.63 46.17 46.5 5,069,330
10/09/2015 47.99 48.2 46.71 47.48 5,519,691
10/08/2015 47.36 48.02 46.55 47.92 4,361,129
10/07/2015 47.12 48.14 46.97 47.45 8,075,706
10/06/2015 45.52 46.86 45.43 46.79 4,772,884
10/05/2015 44.03 45.59 44.01 45.46 3,797,259
10/02/2015 42.47 44.37 42.15 44.33 6,748,826
10/01/2015 43.56 43.81 42.48 42.83 6,700,589
09/30/2015 43.26 43.75 42.84 43.15 5,555,363
09/29/2015 43.19 43.45 42.58 42.83 7,146,829
09/28/2015 43.18 43.4 43.01 43.22 5,995,132
09/25/2015 43.78 43.8 43.3 43.52 6,198,536
09/24/2015 43.23 43.61 42.92 43.6 6,377,865
09/23/2015 44.25 44.3 43.58 43.61 7,026,044
09/22/2015 44.41 44.76 43.79 44.14 8,330,240
09/21/2015 45.76 45.98 44.32 44.88 4,197,865
09/18/2015 44.72 46.76 44.22 45.68 9,120,448
09/17/2015 45.39 45.91 44.9 45.26 5,240,265
09/16/2015 44.51 45.7 44.38 45.45 3,988,586
09/15/2015 44.18 44.8 43.67 44.42 6,593,813
09/14/2015 44.23 44.5399 43.27 43.81 5,365,354
09/11/2015 43.97 44.41 43.415 44.28 4,569,116
09/10/2015 44.23 45.36 44.19 44.7 6,150,403
09/09/2015 44.85 45.15 44.1 44.32 9,240,741
09/08/2015 44.31 44.49 43.25 44.02 7,979,991
09/04/2015 42.45 43.71 42.23 43.34 7,696,995
09/03/2015 41.73 43.16 41.65 43.15 7,404,557
09/02/2015 41.08 42.07 40.97 41.74 10,553,380
09/01/2015 39.99 40.67 39.81 40.39 8,508,226
08/31/2015 40.23 41.33 40 40.77 5,876,801
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
*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?