VIA - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201933.6333.6333.0933.1933.197,100
May 23, 201933.6733.7933.1433.3333.3315,800
May 22, 201934.2434.2433.7733.9933.9937,400
May 21, 201933.4534.3833.4534.3834.3830,400
May 20, 201933.3433.4233.0833.3333.3312,500
May 17, 201933.2133.5033.0133.4633.4629,800
May 16, 201933.9433.9433.2333.2433.2421,700
May 15, 201933.6033.8733.1833.2533.2525,200
May 14, 201933.7734.3333.7133.8233.8219,400
May 13, 201934.0134.1933.0733.5733.5742,600
May 10, 201934.0834.8033.8034.7034.7051,100
May 09, 201933.8834.2133.6133.8833.8849,000
May 08, 201934.2434.2633.9034.1734.1726,900
May 07, 201934.1334.2733.6934.2734.2734,100
May 06, 201933.6434.4533.6034.3334.3322,100
May 03, 201934.3334.3833.6034.0734.0729,200
May 02, 201934.5634.5633.5834.1534.1544,700
May 01, 201934.7135.0034.5034.6334.6341,900
Apr 30, 201935.5635.6034.6134.6534.6534,600
Apr 29, 201935.8836.0635.3735.6735.6739,500
Apr 26, 201935.6436.0935.6435.7935.7924,500
Apr 25, 201936.6436.6435.5935.5935.5932,700
Apr 24, 201935.9336.8735.9336.6536.6538,900
Apr 23, 201935.5236.4135.4036.2836.2837,900
Apr 22, 201936.3536.4735.2635.5035.5023,700
Apr 18, 201936.7337.1536.3436.3436.3426,200
Apr 17, 201937.2837.5436.6936.7336.7336,800
Apr 16, 201936.9937.5436.5537.1137.1190,600
Apr 15, 201936.4136.8835.9436.8836.8831,300
Apr 12, 201935.7436.3735.6036.0436.0434,100
Apr 11, 201936.9937.1535.3435.4535.4550,000
Apr 10, 201936.2537.2236.1237.1537.1555,600
Apr 09, 201935.6436.2035.1336.2036.2059,300
Apr 08, 201934.8435.5734.8435.3135.3139,700
Apr 05, 201935.2235.2234.4034.9134.9142,700
Apr 04, 201934.2334.4333.9834.3134.3112,500
Apr 03, 201933.8334.2833.5734.1234.1221,700
Apr 02, 201934.3334.3333.4633.6033.6019,000
Apr 01, 201932.9634.4032.7034.3434.3450,500
Mar 29, 201933.2033.2032.3732.4532.4587,300
Mar 28, 201932.6133.0032.5032.9432.9437,000
Mar 27, 201934.9435.0032.3532.5232.52123,500
Mar 26, 201933.0235.4133.0235.0835.0858,700
Mar 25, 201931.9333.1131.9332.7032.7044,100
Mar 22, 201931.2731.3030.5630.8530.8529,700
Mar 21, 201931.4731.5531.0031.3731.3733,800
Mar 20, 201932.4532.5131.1331.4831.4848,600
Mar 19, 201933.4133.7632.8132.9332.9325,700
Mar 18, 201933.9834.2433.2433.3333.3336,800
Mar 15, 201934.4735.0033.7033.8633.8683,300
Mar 14, 201933.8734.3533.3034.1434.1420,500
Mar 14, 20190.2 Dividend
Mar 13, 201934.4034.4733.5333.6833.4825,500
Mar 12, 201934.2434.3533.8834.2034.0014,600
Mar 11, 201933.5534.0133.5233.9933.7912,300
Mar 08, 201933.4233.6033.3233.5933.398,400
Mar 07, 201934.2634.6933.7233.8733.679,500
Mar 06, 201934.1434.8234.1134.7734.5610,800
Mar 05, 201934.1634.7033.8734.4434.2428,700
Mar 04, 201934.5034.5033.9733.9933.7913,600
Mar 01, 201934.6134.7434.2434.5034.3015,100
Feb 28, 201934.0634.1633.9334.1533.9514,100
Feb 27, 201933.9834.3433.5334.0433.8440,500
Feb 26, 201934.5834.6234.0034.3234.1215,600
Feb 25, 201934.7534.7634.1934.5934.3821,600
Feb 22, 201934.6234.9334.4334.6634.4521,400
Feb 21, 201934.9934.9934.4734.5834.3720,600
Feb 20, 201934.9935.3434.8535.0034.7913,500
Feb 19, 201934.5634.9834.3034.8834.6719,500
Feb 15, 201934.9635.0934.4034.5634.3528,000
Feb 14, 201934.5735.3534.5734.8534.6417,700
Feb 13, 201934.1934.7534.0534.7534.5420,700
Feb 12, 201934.3734.4434.0234.1133.9119,300
Feb 11, 201934.7134.7134.0834.2034.0022,400
Feb 08, 201934.0034.5133.7834.5134.3117,900
Feb 07, 201934.5334.7733.7234.1333.9325,300
Feb 06, 201934.6034.9033.8634.7734.5653,300
Feb 05, 201933.9434.5732.5434.5334.3246,400
Feb 04, 201933.5633.8833.4033.6633.4626,000
Feb 01, 201934.7534.7533.4133.5333.3334,800
Jan 31, 201933.3934.2933.3834.2934.0937,000
Jan 30, 201933.0333.4232.2333.3533.1535,200
Jan 29, 201933.0033.2732.6932.9432.7422,300
Jan 28, 201932.9433.1232.6032.9832.7813,900
Jan 25, 201933.3333.4032.7832.9832.7819,700
Jan 24, 201933.0033.5032.6233.1532.9538,200
Jan 23, 201932.6833.1731.8732.9332.7381,600
Jan 22, 201933.0133.1432.1932.3832.1930,100
Jan 18, 201933.0833.4532.9833.1232.9220,500
Jan 17, 201932.6232.9632.4132.9632.7629,200
Jan 16, 201932.9133.1432.5432.6532.4626,200
Jan 15, 201933.2133.2932.9132.9332.7322,600
Jan 14, 201932.4233.0232.1832.8332.6435,000
Jan 11, 201932.3932.5932.1232.3732.1824,100
Jan 10, 201931.7632.4131.6932.3632.1728,100
Jan 09, 201932.2232.2231.7931.9531.7641,200
Jan 08, 201931.8732.0831.3932.0731.8833,700
Jan 07, 201929.9531.8229.7231.7531.5645,900
Jan 04, 201929.6829.9829.2429.8429.6633,200
Jan 03, 201929.7929.7928.8629.2729.1036,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...