VIA - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201935.0535.5334.8635.0935.0969,400
Jul 18, 201934.8735.0734.4334.9734.9757,600
Jul 17, 201935.6935.7134.7935.0135.0183,300
Jul 16, 201936.1936.2435.6635.7235.7288,800
Jul 15, 201936.2836.3735.7236.1736.1773,600
Jul 12, 201936.4436.5536.2136.3736.3748,600
Jul 11, 201936.4236.5436.0336.3136.3140,100
Jul 10, 201936.4936.4936.0036.4236.4230,500
Jul 09, 201935.8136.2835.7436.1936.1923,900
Jul 08, 201936.0336.5335.8336.0236.0246,200
Jul 05, 201935.3836.4535.3836.1336.1344,700
Jul 03, 201935.3435.8535.3435.5935.5913,800
Jul 02, 201935.0035.3534.7335.3435.3436,100
Jul 01, 201934.1135.1634.1134.9434.9459,500
Jun 28, 201934.0334.2533.8834.1034.1089,600
Jun 27, 201934.1834.3433.8634.0334.0342,900
Jun 26, 201935.0435.0434.1134.2034.2029,800
Jun 25, 201935.3135.3734.6634.8434.8437,200
Jun 24, 201935.5035.7335.0335.3135.3131,700
Jun 21, 201935.3735.8135.1135.4935.4949,800
Jun 20, 201935.7636.0035.1135.4935.4946,100
Jun 19, 201935.7036.2535.2235.6835.68120,000
Jun 18, 201934.5035.0034.3134.7534.7540,500
Jun 17, 201934.2134.9134.2134.5134.5118,500
Jun 14, 201934.5734.6934.1834.4734.4720,700
Jun 14, 20190.2 Dividend
Jun 13, 201933.9034.8633.9034.7734.5727,200
Jun 12, 201933.5933.8633.4233.7333.5417,200
Jun 11, 201934.1234.1233.5833.6433.4517,200
Jun 10, 201934.2034.2033.3733.7333.5416,200
Jun 07, 201933.6434.2633.6433.9233.7224,500
Jun 06, 201933.8233.9933.5033.5633.3740,000
Jun 05, 201934.2134.2133.7133.8233.6319,000
Jun 04, 201934.1334.2733.8534.0133.8120,100
Jun 03, 201934.1834.5233.6833.8333.6426,200
May 31, 201934.0934.4533.9534.2234.0233,300
May 30, 201932.6535.0932.6534.1833.98108,100
May 29, 201932.5732.8532.3932.3932.2033,200
May 28, 201933.1533.4432.9032.9832.7918,200
May 24, 201933.6333.6333.0933.1933.007,100
May 23, 201933.6733.7933.1433.3333.1415,800
May 22, 201934.2434.2433.7733.9933.7937,400
May 21, 201933.4534.3833.4534.3834.1830,400
May 20, 201933.3433.4233.0833.3333.1412,500
May 17, 201933.2133.5033.0133.4633.2729,800
May 16, 201933.9433.9433.2333.2433.0521,700
May 15, 201933.6033.8733.1833.2533.0625,200
May 14, 201933.7734.3333.7133.8233.6319,400
May 13, 201934.0134.1933.0733.5733.3842,600
May 10, 201934.0834.8033.8034.7034.5051,100
May 09, 201933.8834.2133.6133.8833.6949,000
May 08, 201934.2434.2633.9034.1733.9726,900
May 07, 201934.1334.2733.6934.2734.0734,100
May 06, 201933.6434.4533.6034.3334.1322,100
May 03, 201934.3334.3833.6034.0733.8729,200
May 02, 201934.5634.5633.5834.1533.9544,700
May 01, 201934.7135.0034.5034.6334.4341,900
Apr 30, 201935.5635.6034.6134.6534.4534,600
Apr 29, 201935.8836.0635.3735.6735.4639,500
Apr 26, 201935.6436.0935.6435.7935.5824,500
Apr 25, 201936.6436.6435.5935.5935.3932,700
Apr 24, 201935.9336.8735.9336.6536.4438,900
Apr 23, 201935.5236.4135.4036.2836.0737,900
Apr 22, 201936.3536.4735.2635.5035.3023,700
Apr 18, 201936.7337.1536.3436.3436.1326,200
Apr 17, 201937.2837.5436.6936.7336.5236,800
Apr 16, 201936.9937.5436.5537.1136.9090,600
Apr 15, 201936.4136.8835.9436.8836.6731,300
Apr 12, 201935.7436.3735.6036.0435.8334,100
Apr 11, 201936.9937.1535.3435.4535.2550,000
Apr 10, 201936.2537.2236.1237.1536.9455,600
Apr 09, 201935.6436.2035.1336.2035.9959,300
Apr 08, 201934.8435.5734.8435.3135.1139,700
Apr 05, 201935.2235.2234.4034.9134.7142,700
Apr 04, 201934.2334.4333.9834.3134.1112,500
Apr 03, 201933.8334.2833.5734.1233.9221,700
Apr 02, 201934.3334.3333.4633.6033.4119,000
Apr 01, 201932.9634.4032.7034.3434.1450,500
Mar 29, 201933.2033.2032.3732.4532.2687,300
Mar 28, 201932.6133.0032.5032.9432.7537,000
Mar 27, 201934.9435.0032.3532.5232.33123,500
Mar 26, 201933.0235.4133.0235.0834.8858,700
Mar 25, 201931.9333.1131.9332.7032.5144,100
Mar 22, 201931.2731.3030.5630.8530.6729,700
Mar 21, 201931.4731.5531.0031.3731.1933,800
Mar 20, 201932.4532.5131.1331.4831.3048,600
Mar 19, 201933.4133.7632.8132.9332.7425,700
Mar 18, 201933.9834.2433.2433.3333.1436,800
Mar 15, 201934.4735.0033.7033.8633.6783,300
Mar 14, 201933.8734.3533.3034.1433.9420,500
Mar 14, 20190.2 Dividend
Mar 13, 201934.4034.4733.5333.6833.2925,500
Mar 12, 201934.2434.3533.8834.2033.8014,600
Mar 11, 201933.5534.0133.5233.9933.5912,300
Mar 08, 201933.4233.6033.3233.5933.208,400
Mar 07, 201934.2634.6933.7233.8733.489,500
Mar 06, 201934.1434.8234.1134.7734.3610,800
Mar 05, 201934.1634.7033.8734.4434.0428,700
Mar 04, 201934.5034.5033.9733.9933.5913,600
Mar 01, 201934.6134.7434.2434.5034.1015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...