VIA - Viacom, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201733.6034.2533.4533.7533.7568,100
Oct 13, 201732.3034.1032.3033.8533.8572,000
Oct 12, 201733.1033.1030.5532.4532.45142,000
Oct 11, 201734.2034.2133.5033.6033.6059,500
Oct 10, 201733.8534.4033.7533.9533.9591,100
Oct 09, 201735.0035.0033.6533.9533.9597,700
Oct 06, 201736.2036.2035.3035.4035.4055,600
Oct 05, 201736.8536.8535.7035.7535.7544,300
Oct 04, 201735.8536.7935.7836.5536.5547,100
Oct 03, 201736.7036.8035.8535.9035.9048,800
Oct 02, 201737.7537.7536.3036.7036.7049,300
Sep 29, 201736.6037.0036.5536.7036.7067,700
Sep 28, 201737.3037.3336.6536.7536.7558,400
Sep 27, 201737.9038.1037.3037.3037.3053,000
Sep 26, 201738.1538.4537.7537.8537.8546,900
Sep 25, 201737.8538.3037.6538.1038.1040,600
Sep 22, 201737.8038.4036.8038.0038.0047,200
Sep 21, 201738.3538.6037.9038.2038.2040,900
Sep 20, 201737.2538.3537.2538.2538.2551,800
Sep 19, 201737.2537.7037.0037.4037.4092,400
Sep 18, 201737.8037.9037.2537.4537.45102,900
Sep 15, 201738.0038.0037.5037.8537.8571,700
Sep 14, 201738.5038.5037.6537.7537.7591,600
Sep 14, 20170.2 Dividend
Sep 13, 201736.7038.5036.7038.5038.30106,200
Sep 12, 201736.9537.0036.5136.7036.5146,900
Sep 11, 201737.4537.7836.5036.8036.6164,800
Sep 08, 201737.2537.4036.4037.3537.1653,200
Sep 07, 201738.3538.7037.2537.4037.2161,900
Sep 06, 201737.5038.6037.5038.3038.1041,900
Sep 05, 201738.1538.2537.4037.7037.5078,200
Sep 01, 201738.1038.7038.1038.3538.1530,100
Aug 31, 201738.0038.3537.6038.2038.0050,800
Aug 30, 201737.6538.1337.6537.8537.6540,500
Aug 29, 201737.9538.7537.8037.8037.6070,000
Aug 28, 201737.7038.1537.5037.9037.7045,700
Aug 25, 201737.7038.1037.6037.6037.4052,700
Aug 24, 201738.1538.2537.6537.7537.5540,900
Aug 23, 201737.7038.4037.7037.9037.7046,500
Aug 22, 201737.4538.4537.4537.9037.7051,000
Aug 21, 201738.6038.7537.4537.4537.26118,800
Aug 18, 201741.9042.1538.7538.8038.60162,400
Aug 17, 201740.4042.5540.4042.4042.18153,000
Aug 16, 201740.9041.4540.4540.6540.4456,600
Aug 15, 201740.7540.9540.1540.8040.5961,800
Aug 14, 201742.0042.0040.1040.1539.9474,200
Aug 11, 201739.0041.8039.0041.3541.14172,600
Aug 10, 201737.6539.5037.4239.0038.80369,500
Aug 09, 201737.2537.4036.8337.1536.96126,300
Aug 08, 201737.2037.8037.2037.6537.45134,100
Aug 07, 201737.2037.7036.7037.3537.16142,200
Aug 04, 201738.5038.5036.3536.9036.71614,900
Aug 03, 201739.8041.5039.7041.2040.99162,400
Aug 02, 201741.2041.2039.5839.8039.59150,500
Aug 01, 201740.6541.3540.4041.2541.0484,600
Jul 31, 201741.2041.2039.5540.5040.2989,700
Jul 28, 201740.7541.2340.4841.1540.9440,700
Jul 27, 201740.1541.2540.1541.0540.8472,400
Jul 26, 201740.2040.3539.6039.7539.5452,100
Jul 25, 201742.0542.0540.3040.3540.1452,300
Jul 24, 201741.1541.9040.9041.8041.58140,300
Jul 21, 201740.7541.1540.3541.1040.8966,500
Jul 20, 201740.9541.4040.7540.8040.5985,100
Jul 19, 201740.2541.0540.2541.0040.7981,900
Jul 18, 201740.0040.3039.4039.9539.74103,600
Jul 17, 201739.8540.2039.6740.0539.8466,200
Jul 14, 201739.6040.1039.3539.6539.4456,600
Jul 13, 201739.3039.8539.1339.3539.15110,100
Jul 12, 201739.4539.5038.8039.2539.0594,700
Jul 11, 201738.6039.0538.4038.9538.7547,500
Jul 10, 201738.0539.0037.8538.6038.4070,800
Jul 07, 201737.8038.1037.4838.0537.8577,600
Jul 06, 201737.7538.0037.3537.8037.60110,000
Jul 05, 201739.1539.1537.4637.8037.6076,600
Jul 03, 201738.4039.1038.3539.0038.8043,100
Jun 30, 201739.4039.5037.7038.0537.85235,800
Jun 29, 201740.1540.2538.7039.2539.0560,100
Jun 28, 201740.4040.6539.9040.0539.8454,700
Jun 27, 201740.0040.6540.0040.2039.9977,500
Jun 26, 201739.4540.3539.2040.2039.9977,600
Jun 23, 201738.9039.4038.7039.1538.95295,200
Jun 22, 201739.8540.3539.0039.0538.8580,000
Jun 21, 201738.7539.9038.4539.8039.59376,600
Jun 20, 201739.0039.2938.2538.8038.60333,000
Jun 19, 201739.1539.4538.7039.2539.05153,600
Jun 16, 201738.9538.9538.3038.7038.50189,800
Jun 15, 201738.3039.1538.1338.8038.6063,700
Jun 14, 201739.2039.3038.4038.7538.5542,400
Jun 13, 201740.3040.5039.1539.2039.0091,300
Jun 13, 20170.2 Dividend
Jun 12, 201739.1040.6239.1040.4039.99192,600
Jun 09, 201738.7039.3538.6739.1038.70105,100
Jun 08, 201738.5039.2038.4038.9038.5143,300
Jun 07, 201738.9039.2538.5538.6538.2640,000
Jun 06, 201739.0539.1038.7539.0038.6144,900
Jun 05, 201738.9039.7038.7539.1538.7595,500
Jun 02, 201739.0539.2538.7539.0538.6537,200
Jun 01, 201738.4039.1038.1539.0538.6569,500
May 31, 201739.1039.1037.9038.4038.0178,100
May 30, 201738.4539.2538.0538.9038.51345,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...