The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Viacom Inc.

  • VIAB
  • NASDAQ
  • Communications & Media
  • Latest 85.95
  • Currency US$
  • Change -0.19
  • Percent Change -0.221 %
  • Volume 918,028
  • Mon Jul 28, 2014 02:25 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 85.97 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 86.20 85.33 85.88 85.97 919,228
Jul 25 86.19 85.37 85.68 86.14 1,846,394
Jul 24 86.06 85.49 85.96 85.62 3,413,958
Jul 23 87.12 85.12 87.12 85.76 2,828,016
Jul 22 87.87 87.04 87.66 87.10 1,661,365
Jul 21 88.00 87.08 87.84 87.30 1,659,688
Jul 18 88.42 87.51 88.00 88.36 2,937,991
Jul 17 88.92 87.01 87.01 87.64 3,613,940
Jul 16 89.76 86.98 87.00 87.37 6,800,581
Jul 15 85.38 84.48 85.03 84.60 2,502,531
Jul 14 85.96 84.98 85.81 85.03 2,393,628
Jul 11 86.48 85.01 86.32 85.37 2,722,104
Jul 10 86.94 85.62 86.00 86.30 2,229,806
Jul 9 86.68 85.57 86.35 86.51 3,231,033
Jul 8 87.36 86.52 87.09 86.65 1,680,215
Jul 7 87.59 87.04 87.47 87.27 1,013,665
Jul 3 87.98 87.03 87.37 87.48 1,030,244
Jul 2 87.64 86.11 86.25 87.32 1,356,684
Jul 1 87.16 86.45 86.88 86.85 1,860,925
Jun 30 87.03 86.19 86.41 86.73 2,181,730
Jun 27 86.52 84.96 85.18 86.37 2,728,821
Jun 26 85.49 84.30 85.00 85.43 1,501,016
Jun 25 85.95 84.39 84.40 85.06 3,042,289
Jun 24 86.00 85.05 85.25 85.12 1,482,360
Jun 23 86.00 85.31 85.95 85.42 1,325,842
Jun 20 87.37 85.58 87.37 85.76 4,262,098
Jun 19 87.62 86.83 87.55 87.00 1,833,992
Jun 18 87.09 85.91 86.50 87.00 1,859,722
Jun 17 86.73 85.90 86.22 86.35 1,416,800
Jun 16 86.75 85.60 85.66 86.47 1,767,598
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.