VIAB - Viacom, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201726.6426.8826.3626.7026.703,699,900
Oct 19, 201725.8326.5625.8026.5326.534,569,600
Oct 18, 201726.6826.9925.7425.8225.829,560,600
Oct 17, 201726.1326.6525.9226.5726.575,176,500
Oct 16, 201726.0926.6825.8126.2626.267,615,400
Oct 13, 201724.7426.3324.5826.0026.009,487,800
Oct 12, 201724.4424.6723.4524.5724.5717,926,600
Oct 11, 201725.5425.5725.1325.2125.216,362,200
Oct 10, 201725.4125.6425.3425.5625.565,648,500
Oct 09, 201726.3926.6225.3725.4225.4210,445,100
Oct 06, 201727.2827.4827.0427.1527.153,632,200
Oct 05, 201728.1528.3327.2827.3027.305,118,800
Oct 04, 201727.6028.3927.5528.1428.145,369,600
Oct 03, 201727.5127.6027.2927.5527.555,127,600
Oct 02, 201727.9228.0027.0827.4127.415,310,300
Sep 29, 201727.8528.1227.7727.8427.843,170,100
Sep 28, 201727.8128.0227.6427.8527.853,560,900
Sep 27, 201727.6628.0427.5127.9327.932,097,000
Sep 26, 201727.9328.1627.5527.5927.592,616,100
Sep 25, 201727.5728.3027.5427.9027.903,038,000
Sep 22, 201727.4227.8327.4027.6427.642,220,600
Sep 21, 201727.7227.9027.3327.4027.402,418,600
Sep 20, 201727.1527.8827.1027.7227.723,975,800
Sep 19, 201727.2927.3626.9427.1427.144,876,500
Sep 18, 201727.6927.8627.3027.3227.324,269,600
Sep 15, 201727.3627.8127.2527.6727.675,560,600
Sep 14, 201727.7327.9527.2927.3627.364,765,500
Sep 14, 20170.2 Dividend
Sep 13, 201727.1227.9727.0827.9127.716,300,600
Sep 12, 201727.2827.4326.8627.1126.925,321,300
Sep 11, 201727.4327.8227.1327.1927.004,078,800
Sep 08, 201727.0927.4126.6527.2727.076,269,400
Sep 07, 201728.2628.3626.9627.2027.016,936,600
Sep 06, 201727.4528.4427.4428.2228.025,072,500
Sep 05, 201728.2428.3827.2227.4327.237,927,100
Sep 01, 201728.8028.8628.5028.5228.324,813,400
Aug 31, 201729.2029.4028.5728.6028.406,510,300
Aug 30, 201729.2529.4828.9829.1328.923,571,900
Aug 29, 201729.3129.4629.0129.2829.073,358,500
Aug 28, 201729.1629.5429.0429.4329.223,878,800
Aug 25, 201728.7529.4028.6129.1928.984,202,600
Aug 24, 201728.5428.8928.4128.6528.443,446,300
Aug 23, 201728.4528.8928.3128.6128.403,646,200
Aug 22, 201728.2828.5127.8628.4628.265,007,000
Aug 21, 201728.6328.6928.0028.1127.914,936,300
Aug 18, 201729.0929.4028.4828.5928.396,914,900
Aug 17, 201729.7829.9829.1829.2129.003,963,400
Aug 16, 201730.1330.4629.7029.8229.614,282,900
Aug 15, 201730.2730.5630.0230.0829.862,988,300
Aug 14, 201730.7431.0630.1730.2330.015,129,500
Aug 11, 201729.8830.7529.8830.6630.443,680,000
Aug 10, 201730.1130.4329.8630.0729.854,778,100
Aug 09, 201730.2930.3429.6530.1729.957,185,200
Aug 08, 201730.7531.2530.6830.7730.555,199,000
Aug 07, 201730.4431.2830.2730.5830.368,586,600
Aug 04, 201732.1532.4530.2130.2230.0024,229,700
Aug 03, 201734.0835.4734.0635.0734.825,559,700
Aug 02, 201735.2435.2433.8034.0933.856,478,100
Aug 01, 201735.0435.5534.9435.5335.283,742,000
Jul 31, 201735.7235.7634.2634.9234.675,908,400
Jul 28, 201735.4335.7835.1435.6635.403,378,000
Jul 27, 201735.1935.9835.0035.5135.268,276,600
Jul 26, 201734.8634.9734.1534.3734.128,939,800
Jul 25, 201736.5036.5035.0035.0134.764,860,800
Jul 24, 201736.1436.6536.0036.2235.963,230,200
Jul 21, 201735.8136.1035.5636.0435.782,285,700
Jul 20, 201736.4236.7735.8635.8935.634,103,500
Jul 19, 201736.0036.3635.8236.2035.946,055,900
Jul 18, 201735.2435.6334.7235.4635.214,003,600
Jul 17, 201734.9635.4434.8035.3235.074,028,200
Jul 14, 201734.5935.2034.5134.9334.683,280,600
Jul 13, 201734.5034.9634.2934.5034.254,421,400
Jul 12, 201734.4234.6034.1634.5034.253,438,700
Jul 11, 201734.0234.3833.7334.1433.903,041,100
Jul 10, 201733.2034.2633.1234.0033.763,885,400
Jul 07, 201733.1333.3432.8133.2032.962,963,400
Jul 06, 201732.9633.2032.6833.0732.837,563,900
Jul 05, 201734.1434.1532.7733.0032.765,598,400
Jul 03, 201733.6834.3533.6734.1233.882,404,400
Jun 30, 201734.2834.2833.3033.5733.338,524,800
Jun 29, 201735.0435.3633.8334.3534.104,895,400
Jun 28, 201735.5035.8735.0435.0734.823,778,500
Jun 27, 201735.1035.6335.0035.4135.163,781,300
Jun 26, 201734.2235.3934.1135.0934.845,169,700
Jun 23, 201734.0934.4233.7534.1133.8711,452,800
Jun 22, 201734.6334.7434.0934.1233.882,686,500
Jun 21, 201734.2634.7633.8034.5734.324,373,500
Jun 20, 201735.3535.8034.0834.2133.964,061,500
Jun 19, 201735.2935.5534.8835.4335.184,193,400
Jun 16, 201734.9635.1734.5535.0734.829,495,300
Jun 15, 201734.5935.4434.3234.9634.717,188,800
Jun 14, 201735.7535.9634.7334.9034.653,923,800
Jun 13, 201735.8936.2935.4535.5935.334,823,500
Jun 13, 20170.2 Dividend
Jun 12, 201735.5136.9635.5136.0935.636,332,100
Jun 09, 201735.2035.4634.8435.4034.954,372,000
Jun 08, 201734.8135.5134.5735.2634.813,269,800
Jun 07, 201735.1335.4534.7934.8534.414,156,300
Jun 06, 201735.1435.3334.9235.0734.633,420,900
Jun 05, 201735.2235.7435.0635.2134.763,188,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...