Quantcast
VIAB

Viacom Inc. Class B Common Stock Historical Stock Prices

$27.52
*  
0.28
1.01%
Get VIAB Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading VIAB now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 27.86 28.0733 27.355 27.52 3,783,880
03/19/2019 27.86 28.0733 27.355 27.52 3,765,214
03/18/2019 28 28.14 27.6 27.8 5,177,606
03/15/2019 28.55 28.71 27.955 27.99 5,568,787
03/14/2019 28.31 28.72 28.145 28.52 5,196,692
03/13/2019 29.5 29.51 28.2 28.45 6,267,205
03/12/2019 29.08 29.445 29.08 29.44 2,990,000
03/11/2019 28.57 29.07 28.41 29.04 3,593,561
03/08/2019 28.84 28.9461 28.6 28.86 2,175,085
03/07/2019 29.66 29.72 28.95 29.13 3,245,842
03/06/2019 29.75 30.1041 29.61 29.76 3,850,853
03/05/2019 29.4 29.94 29.25 29.87 4,520,425
03/04/2019 29.46 29.6 29.11 29.39 2,796,028
03/01/2019 29.27 29.695 29.27 29.45 3,609,920
02/28/2019 29.03 29.29 28.77 29.22 3,539,608
02/27/2019 29.02 29.12 28.72 29.01 2,185,338
02/26/2019 28.87 29.22 28.75 29.14 2,606,523
02/25/2019 29.36 29.45 28.89 28.91 3,399,740
02/22/2019 29.27 29.65 29.03 29.19 3,573,684
02/21/2019 29.21 29.36 28.91 29.19 4,048,136
02/20/2019 29.32 29.45 29.09 29.31 4,037,483
02/19/2019 29.11 29.29 29.03 29.15 4,354,011
02/15/2019 28.71 29.38 28.55 29.15 3,674,249
02/14/2019 28.47 29.04 28.41 28.55 3,976,148
02/13/2019 28.46 28.99 28.375 28.53 3,761,411
02/12/2019 28.77 28.9 28.33 28.39 3,278,534
02/11/2019 29.32 29.32 28.45 28.53 3,260,542
02/08/2019 29.23 29.52 28.77 29.19 2,947,669
02/07/2019 29.5 29.61 28.95 29.38 3,943,364
02/06/2019 30.57 30.57 29.54 29.62 4,551,602
02/05/2019 30 30.89 29.74 30.33 8,675,017
02/04/2019 29.35 29.81 29.24 29.45 6,497,905
02/01/2019 29.54 29.55 29.09 29.53 4,555,879
01/31/2019 28.74 29.52 28.66 29.42 4,802,407
01/30/2019 28.87 28.88 28.06 28.63 6,979,717
01/29/2019 29.09 29.35 28.63 28.85 4,375,136
01/28/2019 28.74 29.29 28.58 29.13 4,358,496
01/25/2019 29.41 29.52 28.97 28.99 3,505,936
01/24/2019 29.15 29.53 28.79 29.14 5,656,684
01/23/2019 29.29 29.54 28.53 29.15 4,702,271
01/22/2019 29.92 30.0294 29.065 29.24 3,207,721
01/18/2019 29.96 30.38 29.71 30.08 3,501,699
01/17/2019 29.52 29.8 29.4 29.79 2,894,553
01/16/2019 29.98 30.19 29.565 29.59 2,690,652
01/15/2019 30.45 30.45 29.76 29.99 1,847,482
01/14/2019 29.29 30.06 29.13 29.88 3,734,933
01/11/2019 29.77 29.77 29.045 29.44 2,641,784
01/10/2019 28.88 29.44 28.61 29.33 2,749,052
01/09/2019 28.75 29.24 28.54 29 4,939,572
01/08/2019 28.3 28.92 28.08 28.71 6,199,512
01/07/2019 26.99 28.25 26.9 28.17 4,925,573
01/04/2019 26.69 27.3461 26.66 26.9 4,261,869
01/03/2019 26.52 26.68 25.9901 26.39 4,973,262
01/02/2019 25.44 26.875 25.25 26.75 4,537,770
12/31/2018 25.97 26.1 25.21 25.7 3,368,495
12/28/2018 26.05 26.49 25.66 25.89 3,831,105
12/27/2018 25.52 25.9 23.31 25.89 4,098,597
12/26/2018 25.4 26.3 24.88 26.27 3,131,898
12/24/2018 25.58 25.98 25.35 25.35 1,555,883
12/21/2018 25.97 26.77 25.49 25.68 6,211,352
12/20/2018 26.61 26.69 25.8793 26.3 4,911,069
12/19/2018 27.46 27.68 26.66 26.74 4,716,218
*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?

Smart Portfolio