VIA - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 201925.6926.8725.6926.1126.11507,175
Dec 04, 201925.6926.8725.6926.1126.11505,628
Dec 03, 201925.7125.9025.2725.8725.87112,908
Dec 02, 201926.0826.2125.8326.1726.1764,552
Nov 29, 201926.1126.3726.0126.1226.1257,958
Nov 27, 201926.1726.4126.0526.0526.05165,273
Nov 26, 201926.2526.2725.9026.1426.14200,497
Nov 25, 201925.9026.1025.5125.9325.93175,407
Nov 22, 201926.1526.3225.9526.0126.01124,694
Nov 21, 201926.4526.4925.8626.2226.2261,444
Nov 20, 201926.6726.6926.0826.4026.40201,129
Nov 19, 201927.4727.4726.6926.7326.73147,173
Nov 18, 201927.1327.2526.5627.0827.08160,480
Nov 15, 201926.1526.9625.6626.5626.56280,997
Nov 14, 201925.9826.1725.2525.3525.35163,361
Nov 13, 201925.7925.7924.9725.0525.05121,039
Nov 12, 201926.4526.5325.5325.7525.75101,626
Nov 11, 201925.5626.5025.4526.3926.39124,676
Nov 08, 201925.3425.6225.0325.5125.5155,790
Nov 07, 201924.5725.4824.5725.4725.47116,513
Nov 06, 201924.9024.9824.3024.3924.3975,188
Nov 05, 201924.7625.1224.7424.9424.9444,030
Nov 04, 201924.5924.7824.5324.7024.7039,091
Nov 01, 201924.0024.7024.0024.5824.5855,559
Oct 31, 201923.8123.9523.4123.8923.8960,730
Oct 30, 201923.8323.8723.3823.6423.6449,512
Oct 29, 201924.0324.0323.6323.8323.8373,502
Oct 28, 201924.0624.2423.6523.7323.7345,528
Oct 25, 201923.8324.2023.8123.9423.9451,484
Oct 24, 201924.5524.5523.1823.6523.65153,851
Oct 23, 201924.1824.5024.0824.3324.3334,999
Oct 22, 201924.7224.7224.0824.2024.20102,387
Oct 21, 201925.2425.2424.6224.7124.7146,166
Oct 18, 201925.1825.5524.8024.8824.8862,116
Oct 17, 201925.6925.6924.7525.3525.3539,697
Oct 16, 201925.3325.6725.3325.5425.5425,391
Oct 15, 201925.3425.6225.1025.2925.2931,299
Oct 14, 201925.3125.3824.9525.1825.1830,113
Oct 11, 201924.9725.6724.9725.3825.3827,138
Oct 10, 201924.8325.1724.5424.8224.8231,923
Oct 09, 201924.8924.9924.7524.8424.8429,927
Oct 08, 201925.6525.6524.8524.8524.8542,901
Oct 07, 201926.1026.1025.7725.8725.8733,075
Oct 04, 201925.6326.3225.4726.2126.2196,574
Oct 03, 201925.2925.6224.9725.5825.5838,344
Oct 02, 201926.2126.2125.2525.2625.2661,579
Oct 01, 201926.4026.8626.1426.2526.2548,380
Sep 30, 201926.4626.4626.1826.2626.2632,986
Sep 27, 201926.0426.4426.0026.4126.4199,238
Sep 26, 201926.4826.5325.8825.9625.9655,200
Sep 25, 201926.6326.8726.2226.5126.5169,613
Sep 24, 201926.9126.9526.2326.6626.6691,565
Sep 23, 201926.7927.0926.7926.9626.9662,022
Sep 20, 201927.6127.6226.3226.6226.62147,639
Sep 19, 201928.1328.2727.2927.5027.5074,395
Sep 18, 201928.0128.1227.7327.9327.9335,172
Sep 17, 201928.3328.3327.5828.0228.0240,522
Sep 16, 201928.4228.4828.0028.3328.3360,747
Sep 13, 201928.2028.5427.9828.1128.1143,544
Sep 13, 20190.2 Dividend
Sep 12, 201928.5028.5027.9228.3128.1165,077
Sep 11, 201928.3028.5127.7428.4228.2270,491
Sep 10, 201928.0028.2927.9727.9927.7938,638
Sep 09, 201927.9928.1027.5627.7827.5855,641
Sep 06, 201927.3927.9527.3927.8327.6347,451
Sep 05, 201926.8827.9226.7027.6327.4358,029
Sep 04, 201926.8327.0726.4026.7826.5982,854
Sep 03, 201927.9527.9526.5026.8326.6479,620
Aug 30, 201927.7327.7327.0527.2727.0826,676
Aug 29, 201927.1327.8627.1327.5327.3463,726
Aug 28, 201926.3827.0026.3026.8526.6636,543
Aug 27, 201927.4527.4526.3726.4626.2758,570
Aug 26, 201927.4327.4326.9427.2427.05114,638
Aug 23, 201927.7127.7126.7826.9526.7678,623
Aug 22, 201927.5227.6427.1527.5527.3666,028
Aug 21, 201928.0628.0627.4227.5327.3458,826
Aug 20, 201927.8727.9527.4727.8627.6673,818
Aug 19, 201927.5328.0727.5327.9027.7057,061
Aug 16, 201927.8927.8927.0027.2927.10115,803
Aug 15, 201928.8529.2327.5527.7027.5085,721
Aug 14, 201930.8030.8028.7528.7628.56260,218
Aug 13, 201932.4533.3929.2030.7530.53720,079
Aug 12, 201934.0134.0432.5232.5632.33101,700
Aug 09, 201934.8034.8033.8334.2434.0051,335
Aug 08, 201934.9435.5934.4334.8734.6288,327
Aug 07, 201933.8534.1433.4533.9833.7452,778
Aug 06, 201934.2434.2433.6434.2033.9639,608
Aug 05, 201933.7634.2533.6233.9133.6760,964
Aug 02, 201934.3434.6433.4334.5934.3589,114
Aug 01, 201935.0435.1434.1534.3734.1347,252
Jul 31, 201936.6836.6834.7234.9634.7199,178
Jul 30, 201935.2236.1535.0636.1135.8556,094
Jul 29, 201935.3635.5335.1735.3535.1040,174
Jul 26, 201935.5635.5635.2135.3235.0739,800
Jul 25, 201935.0935.5535.0135.4435.1949,607
Jul 24, 201935.1035.7035.0635.0734.8251,765
Jul 23, 201934.3835.1834.2935.0834.8365,254
Jul 22, 201935.2035.2034.3634.4734.2359,832
Jul 19, 201935.0535.5334.8635.0934.8467,768
Jul 18, 201934.8735.0734.4334.9734.7257,642
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...