VIAB - Viacom, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201833.1233.7432.8132.9332.932,478,500
Feb 21, 201833.9334.2932.9833.0333.033,688,200
Feb 20, 201833.4834.5433.4333.9833.983,121,200
Feb 16, 201833.9834.5833.5033.5033.503,620,800
Feb 15, 201834.0034.1733.0833.9333.934,496,400
Feb 14, 201833.3534.1732.8733.9333.934,730,300
Feb 13, 201832.7133.2932.6233.1033.104,151,600
Feb 12, 201833.1033.8532.6432.8832.884,408,300
Feb 09, 201833.2033.4830.8332.8732.877,542,200
Feb 08, 201832.7934.1832.0032.7132.7111,727,900
Feb 07, 201831.3731.7230.5030.5130.516,895,100
Feb 06, 201830.6032.0130.0031.2531.256,698,800
Feb 05, 201832.0932.7531.0231.1431.147,190,300
Feb 02, 201833.2333.7032.1132.2232.225,548,200
Feb 01, 201833.3533.7932.8433.2133.214,694,200
Jan 31, 201833.1933.6632.5833.4233.424,585,400
Jan 30, 201833.5633.8432.8132.9432.943,098,400
Jan 29, 201834.0934.1833.5233.7133.713,975,100
Jan 26, 201833.6434.0933.4934.0934.092,351,200
Jan 25, 201833.2134.5032.7233.6133.614,347,900
Jan 24, 201833.4833.7933.1033.1333.132,707,600
Jan 23, 201833.9034.0133.0333.3933.393,775,600
Jan 22, 201833.0033.9732.5533.9433.944,515,500
Jan 19, 201833.8734.2832.8533.3633.365,933,800
Jan 18, 201832.2134.3632.0233.9533.9510,428,800
Jan 17, 201831.4633.0030.5531.9631.968,057,300
Jan 16, 201832.6633.1731.2231.3831.389,609,500
Jan 12, 201830.9035.5530.5833.7633.7612,828,400
Jan 11, 201829.1130.9629.1130.8130.816,355,600
Jan 10, 201828.9829.1827.7629.1629.167,085,100
Jan 09, 201829.1429.4428.9829.0429.043,222,300
Jan 08, 201829.1729.2828.7029.1829.184,230,400
Jan 05, 201829.8129.8228.9929.1029.105,236,000
Jan 04, 201830.0830.1529.1729.5629.565,323,800
Jan 03, 201831.3531.5129.9129.9529.954,475,700
Jan 02, 201830.5131.2530.4331.1931.194,233,400
Dec 29, 201730.8231.1030.5630.8130.812,299,700
Dec 28, 201731.0031.0730.4830.8130.812,832,900
Dec 27, 201731.9632.0230.6130.9830.984,063,100
Dec 26, 201732.1732.5631.6131.8731.872,768,900
Dec 22, 201731.8032.2731.5232.2332.234,039,100
Dec 21, 201731.0831.7830.9031.7631.766,704,400
Dec 20, 201730.9631.3130.4631.1931.194,262,200
Dec 19, 201730.7531.0430.4330.9330.933,208,900
Dec 18, 201730.3830.8029.8830.6630.665,089,000
Dec 15, 201729.7130.3829.5530.2430.2414,792,400
Dec 14, 201729.5929.9429.0829.7129.714,659,400
Dec 14, 20170.2 Dividend
Dec 13, 201729.6129.7128.8029.5229.323,287,500
Dec 12, 201729.5629.7429.0529.5929.392,878,200
Dec 11, 201729.2929.6028.9229.4629.263,086,400
Dec 08, 201729.9729.9728.5529.2929.094,219,700
Dec 07, 201728.9430.2028.7929.6429.444,846,000
Dec 06, 201728.8729.3628.6128.9428.744,567,300
Dec 05, 201729.1729.6628.8728.9428.745,831,900
Dec 04, 201728.6430.0928.6329.1828.988,570,400
Dec 01, 201728.2328.9427.9228.4028.214,546,700
Nov 30, 201728.4128.9427.5228.3228.138,296,200
Nov 29, 201727.1128.5627.0028.4228.237,186,400
Nov 28, 201726.5427.1026.0927.0326.855,904,200
Nov 27, 201726.2626.5826.1926.5426.364,633,500
Nov 24, 201726.7226.9426.2426.2926.112,141,400
Nov 22, 201727.2927.5526.2226.6826.504,807,100
Nov 21, 201725.9327.4625.9127.2627.089,164,800
Nov 20, 201726.4127.6525.9326.1725.9911,593,700
Nov 17, 201723.9426.3523.9126.1525.9714,758,900
Nov 16, 201722.2224.1022.1323.6923.5317,799,500
Nov 15, 201725.1525.1523.7924.6124.446,550,800
Nov 14, 201724.6224.6324.0624.5424.373,845,400
Nov 13, 201724.8824.9024.0424.7224.556,051,500
Nov 10, 201725.0625.4424.6824.8924.725,252,500
Nov 09, 201724.2325.2024.1024.7824.614,657,500
Nov 08, 201724.6124.9624.1824.3024.144,640,000
Nov 07, 201724.4125.0824.0524.7824.616,320,300
Nov 06, 201723.2024.7023.1524.1824.026,261,100
Nov 03, 201723.5123.7022.8823.2723.115,893,800
Nov 02, 201724.5424.6423.3923.4023.246,750,400
Nov 01, 201724.2724.9524.1724.7824.615,218,800
Oct 31, 201724.2724.3923.5824.0323.877,029,800
Oct 30, 201724.5324.9724.1524.2324.074,177,500
Oct 27, 201725.1525.1824.0824.6624.498,993,000
Oct 26, 201725.4726.1025.3025.3025.135,711,000
Oct 25, 201725.4025.6525.2025.4825.312,657,700
Oct 24, 201726.1326.2925.6125.6525.483,620,100
Oct 23, 201726.6026.6926.0926.3126.134,177,000
Oct 20, 201726.6426.8826.3626.7026.523,806,500
Oct 19, 201725.8326.5625.8026.5326.354,569,600
Oct 18, 201726.6826.9925.7425.8225.659,560,600
Oct 17, 201726.1326.6525.9226.5726.395,176,500
Oct 16, 201726.0926.6825.8126.2626.087,615,400
Oct 13, 201724.7426.3324.5826.0025.829,487,800
Oct 12, 201724.4424.6723.4524.5724.4017,926,600
Oct 11, 201725.5425.5725.1325.2125.046,362,200
Oct 10, 201725.4125.6425.3425.5625.395,648,500
Oct 09, 201726.3926.6225.3725.4225.2510,445,100
Oct 06, 201727.2827.4827.0427.1526.973,632,200
Oct 05, 201728.1528.3327.2827.3027.125,118,800
Oct 04, 201727.6028.3927.5528.1427.955,369,600
Oct 03, 201727.5127.6027.2927.5527.365,127,600
Oct 02, 201727.9228.0027.0827.4127.225,310,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...