VIA Historical Prices | Viacom Inc. Stock

Dow

0.47% Nasdaq

0.29%

Viacom, Inc. (VIA)

-NasdaqGS

70.42 0.73(1.05%) 3:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	70.37	70.37	69.53	69.69	7,000	69.69
May 17, 2013	70.18	70.39	69.68	70.39	8,400	70.39
May 16, 2013	69.90	70.05	69.38	69.69	22,000	69.69
May 15, 2013	69.22	70.24	69.13	70.22	8,300	70.22
May 14, 2013	69.52	69.89	69.40	69.40	4,900	69.40
May 13, 2013	69.40	69.40	68.83	69.31	21,000	69.31
May 10, 2013	69.63	70.00	69.29	69.71	7,700	69.71
May 9, 2013	69.40	69.66	69.00	69.28	14,000	69.28
May 8, 2013	68.25	69.28	68.25	69.19	8,600	69.19
May 7, 2013	68.51	68.67	68.15	68.42	5,800	68.42
May 6, 2013	67.99	68.70	67.81	68.13	18,700	68.13
May 3, 2013	68.83	68.87	67.88	67.99	8,900	67.99
May 2, 2013	66.80	68.21	66.80	68.13	10,600	68.13
May 1, 2013	66.29	68.14	65.82	66.41	41,600	66.41
Apr 30, 2013	64.31	65.16	64.31	64.72	13,700	64.72
Apr 29, 2013	64.44	64.85	64.31	64.43	34,200	64.43
Apr 26, 2013	64.87	64.89	64.35	64.35	10,000	64.35
Apr 25, 2013	65.86	65.86	64.46	64.81	27,800	64.81
Apr 24, 2013	66.38	66.62	65.24	65.29	53,700	65.29
Apr 23, 2013	67.29	67.29	65.54	66.14	17,000	66.14
Apr 22, 2013	66.56	67.27	66.06	66.93	27,000	66.93
Apr 19, 2013	65.22	66.66	65.22	66.59	7,200	66.59
Apr 18, 2013	66.20	66.20	65.29	65.61	9,500	65.61
Apr 17, 2013	66.12	66.27	65.29	65.98	112,800	65.98
Apr 16, 2013	64.84	66.56	64.80	66.55	53,100	66.55
Apr 15, 2013	66.54	66.61	64.42	64.42	16,900	64.42
Apr 12, 2013	66.56	67.06	66.38	66.93	6,300	66.93
Apr 11, 2013	66.46	67.27	66.45	66.77	33,500	66.77
Apr 10, 2013	65.50	66.46	65.50	66.28	28,500	66.28
Apr 9, 2013	66.27	66.84	65.14	65.14	6,000	65.14
Apr 8, 2013	64.32	66.31	64.28	66.00	18,400	66.00
Apr 5, 2013	62.78	63.91	62.37	63.80	50,400	63.80
Apr 4, 2013	63.08	63.95	63.03	63.85	9,700	63.85
Apr 3, 2013	63.15	63.79	62.66	62.90	7,700	62.90
Apr 2, 2013	63.13	63.65	62.73	63.06	9,000	63.06
Apr 1, 2013	63.15	63.15	62.10	62.65	6,200	62.65
Mar 28, 2013	62.57	63.40	62.57	63.06	6,200	63.06
Mar 27, 2013	62.72	62.72	61.72	62.39	31,800	62.39
Mar 26, 2013	63.20	63.25	62.53	62.93	9,700	62.93
Mar 25, 2013	64.17	64.22	62.64	63.20	9,600	63.20
Mar 22, 2013	63.51	64.00	63.20	63.64	13,600	63.64
Mar 21, 2013	63.60	63.60	62.94	62.94	800	62.94
Mar 20, 2013	63.26	63.72	62.87	63.67	4,900	63.67
Mar 19, 2013	63.55	63.75	62.51	63.00	15,900	63.00
Mar 18, 2013	63.64	64.51	63.60	63.75	11,200	63.75
Mar 15, 2013	65.50	66.29	64.22	64.25	61,600	64.25
Mar 14, 2013	65.00	66.73	64.78	66.45	40,500	66.45
Mar 13, 2013	63.78	64.51	63.69	64.45	7,800	64.45
Mar 13, 2013	0.275 Dividend
Mar 12, 2013	64.49	64.49	63.65	64.25	6,200	63.98
Mar 11, 2013	64.39	64.54	64.15	64.46	8,900	64.18
Mar 8, 2013	63.76	64.75	63.15	64.54	27,400	64.26
Mar 7, 2013	62.92	63.54	62.92	63.38	11,200	63.11
Mar 6, 2013	63.34	63.75	62.91	62.91	13,300	62.64
Mar 5, 2013	62.50	64.18	62.50	63.31	9,200	63.04
Mar 4, 2013	62.10	62.44	61.92	62.17	5,100	61.90
Mar 1, 2013	60.44	62.40	60.44	62.30	18,000	62.03
Feb 28, 2013	60.45	61.55	60.45	61.01	25,400	60.75
Feb 27, 2013	59.99	61.07	59.99	60.53	13,200	60.27
Feb 26, 2013	60.21	60.55	59.80	60.03	28,600	59.77
Feb 25, 2013	61.93	61.93	60.08	60.10	18,600	59.84
Feb 22, 2013	60.98	61.82	60.54	61.82	13,700	61.56
Feb 21, 2013	61.00	61.24	60.50	60.73	15,600	60.47
Feb 20, 2013	62.91	62.91	61.31	61.45	14,500	61.19
Feb 19, 2013	62.15	63.20	62.15	62.80	11,600	62.53
Feb 15, 2013	62.86	62.86	61.88	62.15	13,600	61.88
Feb 14, 2013	61.77	62.78	61.20	62.62	8,400	62.35
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VIA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Viacom, Inc. (VIA)