VIA - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201928.4228.4828.0028.3328.3360,700
Sep 13, 201928.2028.5427.9828.1128.1143,500
Sep 13, 20190.2 Dividend
Sep 12, 201928.5028.5027.9228.3128.1166,500
Sep 11, 201928.3028.5127.7428.4228.2270,800
Sep 10, 201928.0028.2927.9727.9927.7938,600
Sep 09, 201927.9928.1027.5627.7827.5855,600
Sep 06, 201927.3927.9527.3927.8327.6347,500
Sep 05, 201926.8827.9226.7027.6327.4358,000
Sep 04, 201926.8327.0726.4026.7826.5982,900
Sep 03, 201927.9527.9526.5026.8326.6479,600
Aug 30, 201927.7327.7327.0527.2727.0826,700
Aug 29, 201927.1327.8627.1327.5327.3464,400
Aug 28, 201926.3827.0026.3026.8526.6636,500
Aug 27, 201927.4527.4526.3726.4626.2758,600
Aug 26, 201927.4327.4326.9427.2427.05114,800
Aug 23, 201927.7127.7126.7826.9526.7681,000
Aug 22, 201927.5227.6427.1527.5527.3666,000
Aug 21, 201928.0628.0627.4227.5327.3458,800
Aug 20, 201927.8727.9527.4727.8627.6673,800
Aug 19, 201927.5328.0727.5327.9027.7057,100
Aug 16, 201927.8927.8927.0027.2927.10115,800
Aug 15, 201928.8529.2327.5527.7027.5085,800
Aug 14, 201930.8030.8028.7528.7628.56262,300
Aug 13, 201932.4533.3929.2030.7530.53726,400
Aug 12, 201934.0134.0432.5232.5632.33101,700
Aug 09, 201934.8034.8033.8334.2434.0052,000
Aug 08, 201934.9435.5934.4334.8734.6288,400
Aug 07, 201933.8534.1433.4533.9833.7453,700
Aug 06, 201934.2434.2433.6434.2033.9640,300
Aug 05, 201933.7634.2533.6233.9133.6761,000
Aug 02, 201934.3434.6433.4334.5934.3589,100
Aug 01, 201935.0435.1434.1534.3734.1350,800
Jul 31, 201936.6836.6834.7234.9634.7199,200
Jul 30, 201935.2236.1535.0636.1135.8556,100
Jul 29, 201935.3635.5335.1735.3535.1040,200
Jul 26, 201935.5635.5635.2135.3235.0739,800
Jul 25, 201935.0935.5535.0135.4435.1949,600
Jul 24, 201935.1035.7035.0635.0734.8251,800
Jul 23, 201934.3835.1834.2935.0834.8365,300
Jul 22, 201935.2035.2034.3634.4734.2359,800
Jul 19, 201935.0535.5334.8635.0934.8469,400
Jul 18, 201934.8735.0734.4334.9734.7257,600
Jul 17, 201935.6935.7134.7935.0134.7683,300
Jul 16, 201936.1936.2435.6635.7235.4788,800
Jul 15, 201936.2836.3735.7236.1735.9173,600
Jul 12, 201936.4436.5536.2136.3736.1148,600
Jul 11, 201936.4236.5436.0336.3136.0540,100
Jul 10, 201936.4936.4936.0036.4236.1630,500
Jul 09, 201935.8136.2835.7436.1935.9323,900
Jul 08, 201936.0336.5335.8336.0235.7746,200
Jul 05, 201935.3836.4535.3836.1335.8744,700
Jul 03, 201935.3435.8535.3435.5935.3413,800
Jul 02, 201935.0035.3534.7335.3435.0936,100
Jul 01, 201934.1135.1634.1134.9434.6959,500
Jun 28, 201934.0334.2533.8834.1033.8689,600
Jun 27, 201934.1834.3433.8634.0333.7942,900
Jun 26, 201935.0435.0434.1134.2033.9629,800
Jun 25, 201935.3135.3734.6634.8434.5937,200
Jun 24, 201935.5035.7335.0335.3135.0631,700
Jun 21, 201935.3735.8135.1135.4935.2449,800
Jun 20, 201935.7636.0035.1135.4935.2446,100
Jun 19, 201935.7036.2535.2235.6835.43120,000
Jun 18, 201934.5035.0034.3134.7534.5040,500
Jun 17, 201934.2134.9134.2134.5134.2718,500
Jun 14, 201934.5734.6934.1834.4734.2320,700
Jun 14, 20190.2 Dividend
Jun 13, 201933.9034.8633.9034.7734.3327,200
Jun 12, 201933.5933.8633.4233.7333.3017,200
Jun 11, 201934.1234.1233.5833.6433.2117,200
Jun 10, 201934.2034.2033.3733.7333.3016,200
Jun 07, 201933.6434.2633.6433.9233.4924,500
Jun 06, 201933.8233.9933.5033.5633.1340,000
Jun 05, 201934.2134.2133.7133.8233.3919,000
Jun 04, 201934.1334.2733.8534.0133.5820,100
Jun 03, 201934.1834.5233.6833.8333.4026,200
May 31, 201934.0934.4533.9534.2233.7833,300
May 30, 201932.6535.0932.6534.1833.74108,100
May 29, 201932.5732.8532.3932.3931.9833,200
May 28, 201933.1533.4432.9032.9832.5618,200
May 24, 201933.6333.6333.0933.1932.777,100
May 23, 201933.6733.7933.1433.3332.9015,800
May 22, 201934.2434.2433.7733.9933.5637,400
May 21, 201933.4534.3833.4534.3833.9430,400
May 20, 201933.3433.4233.0833.3332.9012,500
May 17, 201933.2133.5033.0133.4633.0329,800
May 16, 201933.9433.9433.2333.2432.8221,700
May 15, 201933.6033.8733.1833.2532.8325,200
May 14, 201933.7734.3333.7133.8233.3919,400
May 13, 201934.0134.1933.0733.5733.1442,600
May 10, 201934.0834.8033.8034.7034.2651,100
May 09, 201933.8834.2133.6133.8833.4549,000
May 08, 201934.2434.2633.9034.1733.7326,900
May 07, 201934.1334.2733.6934.2733.8334,100
May 06, 201933.6434.4533.6034.3333.8922,100
May 03, 201934.3334.3833.6034.0733.6329,200
May 02, 201934.5634.5633.5834.1533.7144,700
May 01, 201934.7135.0034.5034.6334.1941,900
Apr 30, 201935.5635.6034.6134.6534.2134,600
Apr 29, 201935.8836.0635.3735.6735.2139,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...