$70.34 -0.52 (%) Viacom Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIAB historical data

Date Open High Low Close Volume
3/5/201571.2171.2169.9770.342,495,584
3/4/201571.4871.4970.1270.863,452,138
3/3/201570.6371.8970.5071.483,358,323
3/2/201570.0070.8369.8770.753,070,908
2/27/201570.2170.8069.5969.944,442,975
2/26/201570.1470.5468.9069.613,787,282
2/25/201570.8471.2769.8370.353,806,588
2/24/201570.3771.0070.0070.934,536,303
2/23/201569.4470.3669.1370.324,257,712
2/20/201569.3069.7768.3969.712,313,667
2/19/201568.1669.5167.7769.312,845,171
2/18/201569.3469.5468.0168.092,702,695
2/17/201568.8769.5768.3369.342,215,012
2/13/201567.9469.1767.7668.983,087,071
2/12/201567.5068.0466.3467.712,569,261
2/11/201567.6967.8466.6867.163,625,611
2/10/201568.8368.9767.3068.142,523,168
2/9/201566.7668.5666.7668.243,667,462
2/6/201566.1867.6765.9767.075,345,322
2/5/201566.2566.3965.4066.254,114,161
2/4/201566.8867.1865.5566.084,305,214
2/3/201565.3966.9365.2466.775,533,931
2/2/201564.4765.1463.1165.135,749,516
1/30/201566.5066.5564.2064.425,959,176
1/29/201566.8467.7764.9467.495,472,614
1/28/201567.2867.7966.1566.504,338,859
1/27/201566.5767.5266.1067.142,718,168
1/26/201567.4867.8066.9867.482,311,828
1/23/201568.3068.7467.7067.802,173,152
1/22/201567.8868.7367.5268.612,811,154
1/21/201566.3667.5566.1867.483,366,266
1/20/201567.8867.8864.7966.365,429,378
1/16/201566.8168.4966.7568.075,164,188
1/15/201568.1068.2565.7366.488,232,368
1/14/201571.2871.2867.2467.809,048,200
1/13/201573.0974.1772.1572.633,169,162
1/12/201571.8372.7671.1972.402,981,735
1/9/201572.4772.6871.2171.672,906,662
1/8/201571.7272.6171.5772.293,710,929
1/7/201572.3572.3970.8771.303,639,112
1/6/201573.4673.4671.6871.853,568,991
1/5/201574.8075.0873.1173.303,142,907
1/2/201575.8376.2974.7775.401,976,737
12/31/201476.8376.9675.2075.252,740,357
12/30/201476.7577.0376.3876.391,544,013
12/29/201476.7477.5076.5476.882,167,719
12/26/201476.9977.2376.5176.911,435,903
12/24/201477.5977.8476.7876.891,150,390
12/23/201476.8477.8976.5977.272,532,824
12/22/201475.9676.3975.6376.382,114,436
12/19/201475.6276.2175.3775.925,833,491
12/18/201474.8175.8374.3675.743,415,858
12/17/201472.4173.8172.4173.573,162,013
12/16/201472.8973.8772.2672.264,397,927
12/15/201473.3674.0472.4673.084,443,239
12/12/201472.1473.9272.1472.963,476,164
12/11/201473.2473.6672.5972.972,365,616
12/10/201474.2074.2372.8273.002,728,127
12/9/201474.2874.7673.5174.612,382,328
12/8/201476.5676.7974.6175.113,052,961
12/5/201474.8878.0074.6876.906,836,643
12/4/201474.8875.2073.4174.745,174,333
12/3/201474.0375.1173.7775.054,591,103
12/2/201474.3074.7874.1074.143,129,565
12/1/201475.3675.5373.9474.163,775,386
11/28/201475.5875.7875.2475.631,267,533
11/26/201474.8675.7574.5975.232,810,586
11/25/201474.5075.4374.4074.954,283,596
11/24/201473.9474.5773.7474.503,661,194
11/21/201474.9474.9473.2973.714,088,570
11/20/201473.4174.2672.9373.803,002,271
11/19/201473.6873.6872.9173.484,267,754
11/18/201474.0474.3273.4973.753,397,873
11/17/201472.9874.7672.9274.105,636,736
11/14/201471.3973.1670.7872.964,958,054
11/13/201469.9472.9569.8171.206,310,269
11/12/201468.7870.0568.6069.254,114,299
11/11/201470.0270.4269.2469.533,029,079
11/10/201470.5170.8769.8870.093,835,214
11/7/201470.9671.1469.9270.633,054,423
11/6/201470.6471.1470.3670.793,139,120
11/5/201470.1370.5268.7570.484,022,055
11/4/201472.4672.4869.5869.634,583,440
11/3/201472.6772.8972.4272.832,960,296
10/31/201473.5374.0872.6872.682,698,933
10/30/201472.6972.8971.9772.723,203,117
10/29/201472.8773.5572.4973.002,795,266
10/28/201472.2473.0071.9672.932,507,049
10/27/201471.5272.4471.0071.893,112,035
10/24/201471.6271.8471.0671.611,841,911
10/23/201470.9271.8770.5871.472,587,332
10/22/201471.9772.2670.3970.433,230,756
10/21/201469.4272.2169.2271.843,781,818
10/20/201469.1569.8168.5669.003,456,447
10/17/201469.9170.0868.6269.312,530,776
10/16/201465.9368.5865.8668.234,682,613
10/15/201468.0069.1666.7768.205,115,230
10/14/201468.8869.7668.4568.983,367,936
10/13/201470.1470.5068.1868.223,937,136
10/10/201471.9072.7870.4070.443,492,516
  • Showing 1-100 of 818 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center