$64.64 0.00 (%) Viacom Inc - NASDAQ

Jun. 30, 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
6/30/201564.9264.9864.1364.642,353,939
6/29/201566.0566.3364.2664.392,099,122
6/26/201566.7367.3966.3466.435,858,934
6/25/201566.9166.9166.3666.461,743,618
6/24/201567.3267.5466.5266.741,690,627
6/23/201568.2068.3867.2367.521,868,508
6/22/201567.6968.4767.5368.242,174,520
6/19/201567.4867.9166.9167.614,598,678
6/18/201567.1468.0066.8867.443,319,113
6/17/201566.9367.1366.2666.882,995,914
6/16/201565.4767.0165.4766.822,797,255
6/15/201565.9366.1665.3066.052,956,688
6/12/201567.0767.1766.1866.403,446,522
6/11/201567.1267.5266.8167.432,905,688
6/10/201567.0367.8366.8667.152,597,162
6/9/201567.0567.5766.2066.742,988,816
6/8/201567.6967.8766.9067.122,829,344
6/5/201568.1868.6367.6668.062,705,994
6/4/201567.7769.1767.7368.064,662,452
6/3/201566.6068.4566.2768.224,930,673
6/2/201566.5567.0965.9966.092,982,380
6/1/201567.3567.5666.4066.712,268,970
5/29/201567.0567.4066.5966.882,997,931
5/28/201567.9868.3267.0167.342,974,352
5/27/201566.2468.5266.0668.354,755,044
5/26/201566.6566.9665.5865.942,243,538
5/22/201566.9567.2866.6666.802,271,828
5/21/201565.9467.0265.6866.912,150,144
5/20/201565.6766.3465.3465.922,788,141
5/19/201565.6765.8665.1565.582,750,812
5/18/201565.4065.9165.3165.761,815,280
5/15/201565.0865.6565.0865.572,277,910
5/14/201564.8065.1364.3265.101,975,757
5/13/201564.5464.8964.1164.392,600,703
5/12/201565.2365.3563.9864.485,411,409
5/11/201566.5366.5365.3965.433,518,168
5/8/201567.4467.6266.0666.443,944,533
5/7/201567.5167.9966.2966.684,378,898
5/6/201569.3869.6767.2967.762,345,983
5/5/201569.9170.7168.8168.882,382,659
5/4/201569.5470.2369.0669.831,918,146
5/1/201569.7770.1268.3169.173,458,434
4/30/201571.6773.5268.6269.456,690,712
4/29/201571.2072.3370.8972.244,046,857
4/28/201570.9871.4270.5771.313,418,826
4/27/201570.7471.1869.8669.952,528,724
4/24/201570.7971.0570.1670.741,973,765
4/23/201570.1871.3869.9870.702,565,524
4/22/201570.4670.7069.7370.421,199,507
4/21/201570.5470.8470.0970.392,311,875
4/20/201569.4770.5069.2970.351,877,739
4/17/201570.2270.5068.7769.143,586,706
4/16/201570.1471.1970.0970.912,502,123
4/15/201569.5570.8469.5570.452,903,095
4/14/201569.3770.0068.8769.611,797,953
4/13/201569.7270.4569.1369.544,148,997
4/10/201569.5969.6669.1569.272,029,135
4/9/201567.6969.4167.6369.322,515,711
4/8/201567.6368.8667.3168.233,266,319
4/7/201567.9168.7266.9967.285,375,576
4/6/201567.1468.6467.0168.602,502,228
4/2/201567.3767.9566.9967.592,390,705
4/1/201567.6968.5265.8067.314,556,481
3/31/201567.8769.0467.5868.302,905,725
3/30/201568.1768.9668.0368.141,910,632
3/27/201567.3867.9867.2467.852,021,848
3/26/201567.4067.7166.8067.252,695,192
3/25/201569.0069.2167.7367.733,114,170
3/24/201570.1670.4669.0669.073,127,584
3/23/201569.9771.0066.9370.403,360,685
3/20/201569.1370.2068.8869.765,251,338
3/19/201568.8469.2868.4968.812,521,499
3/18/201568.7169.0567.8768.873,991,908
3/17/201568.8169.1668.3268.803,313,021
3/16/201568.5969.5268.2169.323,435,321
3/13/201569.4369.9467.7668.134,093,986
3/12/201569.3070.0268.6469.712,911,949
3/11/201569.4469.7868.8669.122,317,649
3/10/201570.8171.0369.8269.853,907,238
3/9/201570.2471.9970.0071.283,659,148
3/6/201569.9770.9969.9470.322,702,909
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
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!