$43.51 +2.00 (%) Viacom Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIA historical data

Date Open High Low Close Volume
8/28/201541.4143.9441.4143.51113,256
8/27/201541.3241.8940.5541.51127,012
8/26/201540.9241.2839.9540.63140,198
8/25/201541.5341.6340.2740.37162,070
8/24/201540.2741.3438.0640.17340,952
8/21/201541.0141.8840.6540.85122,645
8/20/201543.4743.4741.1841.24111,871
8/19/201543.6244.1343.1743.7244,533
8/18/201544.9344.9343.4143.8750,288
8/17/201544.4045.0443.5644.9457,059
8/14/201546.5346.5344.2944.49135,118
8/13/201546.3546.7645.3746.55289,861
8/12/201545.6746.5445.5146.4074,855
8/11/201546.7647.1345.7546.2389,754
8/10/201546.0247.6146.0247.4096,411
8/7/201546.5847.3145.3245.93268,533
8/6/201549.7949.7940.2544.77749,296
8/5/201555.8055.8051.3751.67144,892
8/4/201556.6756.9755.7155.8555,687
8/3/201557.5157.5156.0556.3126,953
7/31/201556.6057.4456.6057.1529,905
7/30/201556.4257.0156.3156.6141,455
7/29/201556.9757.3756.5056.60164,862
7/28/201556.8356.9855.9456.79112,307
7/27/201556.5156.5555.8356.52103,731
7/24/201558.4358.4356.3456.6862,224
7/23/201558.8858.9358.2158.3734,144
7/22/201559.8559.8557.8158.7834,269
7/21/201559.9460.3259.6859.9853,511
7/20/201561.3161.3159.8860.3148,186
7/17/201561.9561.9560.6461.0166,346
7/16/201562.2262.4361.6362.1957,975
7/15/201561.9862.0861.3661.6233,509
7/14/201562.7162.7161.6462.1546,062
7/13/201562.6463.0062.3862.9428,249
7/10/201562.4662.5861.6662.2249,604
7/9/201562.5362.7561.3361.7059,843
7/8/201562.8062.8061.3561.5352,427
7/7/201563.2563.2961.7363.2963,096
7/6/201564.0164.4663.0363.4946,244
7/2/201564.8064.9064.2464.4722,773
7/1/201565.5565.5564.5664.8775,480
6/30/201565.0365.1264.4164.8763,740
6/29/201566.1666.6664.5764.7245,206
6/26/201567.3667.7766.8266.91494,764
6/25/201567.2567.3666.9666.9734,248
6/24/201567.5667.8066.9067.10118,154
6/23/201568.3768.4467.5967.9064,680
6/22/201568.1768.8868.1668.5542,595
6/19/201567.8768.3167.4867.9625,446
6/18/201567.8068.3267.3767.8377,039
6/17/201567.3167.4266.6967.3060,611
6/16/201566.2867.4966.2867.3936,119
6/15/201566.2166.5865.7766.5734,642
6/12/201567.4367.4366.5666.6259,262
6/11/201566.9867.7366.9867.7331,321
6/10/201567.2168.0667.2167.2562,182
6/9/201567.2167.2166.5367.0227,842
6/8/201567.9867.9867.1267.4448,491
6/5/201568.0668.7068.0668.3920,386
6/4/201568.3769.3067.9368.2237,461
6/3/201567.1468.5566.9668.3758,711
6/2/201567.3067.5466.6566.6536,765
6/1/201567.5167.9067.1367.3034,278
5/29/201567.8967.9667.2067.5565,116
5/28/201568.4068.6367.5467.8975,119
5/27/201566.3268.9866.3268.78113,094
5/26/201567.5067.5066.0266.3949,370
5/22/201567.4867.5867.1367.3026,304
5/21/201566.8167.4566.2267.4559,484
5/20/201566.2166.7265.6766.43106,749
5/19/201565.8266.0265.4565.9062,116
5/18/201565.5366.1965.5366.1637,603
5/15/201565.2966.0165.2266.0192,170
5/14/201564.8665.3064.5565.2938,556
5/13/201564.6465.0864.2764.5136,389
5/12/201565.4365.4364.2864.7478,281
5/11/201567.0067.0065.6365.6631,988
5/8/201567.3567.7366.3566.8124,918
5/7/201567.6567.6566.4966.9526,774
5/6/201569.2069.8167.5067.9029,293
5/5/201569.6670.5969.0269.0813,985
5/4/201569.8170.3869.5870.0316,470
5/1/201569.7470.1968.5769.2535,398
4/30/201572.3572.7268.7269.1353,653
4/29/201571.2872.3471.0572.3421,863
4/28/201570.3271.5270.3271.4451,272
4/27/201570.9071.2569.9369.9437,205
4/24/201571.0371.1570.5071.009,655
4/23/201570.4971.5070.2470.8512,844
4/22/201570.7270.8769.9370.6014,263
4/21/201570.5170.8270.3470.4612,349
4/20/201569.5470.6069.5470.5215,043
4/17/201570.7370.7369.0069.4022,394
4/16/201570.6571.4070.4871.1917,279
4/15/201570.0070.9970.0070.8221,139
4/14/201570.2670.2669.1369.7728,043
4/13/201569.4970.5069.4969.8019,256
4/10/201569.8969.8969.3969.4920,955
4/9/201569.1369.6468.8969.6481,948
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!