U.S. Markets close in 1 hr 1 min

Viacom, Inc. (VIAB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.585+0.075 (+0.211%)
As of 2:58PM EDT. Market open.
People also watch
CBSFOXADISCAOMCSNI
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201735.4335.6635.1435.5835.581,858,505
Jul 27, 201735.1935.9835.0035.5135.518,276,600
Jul 26, 201734.8634.9734.1534.3734.378,939,800
Jul 25, 201736.5036.5035.0035.0135.014,860,800
Jul 24, 201736.1436.6536.0036.2236.223,230,200
Jul 21, 201735.8136.1035.5636.0436.042,285,700
Jul 20, 201736.4236.7735.8635.8935.894,103,500
Jul 19, 201736.0036.3635.8236.2036.206,055,900
Jul 18, 201735.2435.6334.7235.4635.464,003,600
Jul 17, 201734.9635.4434.8035.3235.324,028,200
Jul 14, 201734.5935.2034.5134.9334.933,280,600
Jul 13, 201734.5034.9634.2934.5034.504,421,400
Jul 12, 201734.4234.6034.1634.5034.503,438,700
Jul 11, 201734.0234.3833.7334.1434.143,041,100
Jul 10, 201733.2034.2633.1234.0034.003,885,400
Jul 07, 201733.1333.3432.8133.2033.202,963,400
Jul 06, 201732.9633.2032.6833.0733.077,563,900
Jul 05, 201734.1434.1532.7733.0033.005,598,400
Jul 03, 201733.6834.3533.6734.1234.122,404,400
Jun 30, 201734.2834.2833.3033.5733.578,497,800
Jun 29, 201735.0435.3633.8334.3534.354,895,400
Jun 28, 201735.5035.8735.0435.0735.073,778,500
Jun 27, 201735.1035.6335.0035.4135.413,781,300
Jun 26, 201734.2235.3934.1135.0935.095,169,700
Jun 23, 201734.0934.4233.7534.1134.1111,452,800
Jun 22, 201734.6334.7434.0934.1234.122,686,500
Jun 21, 201734.2634.7633.8034.5734.574,373,500
Jun 20, 201735.3535.8034.0834.2134.214,061,500
Jun 19, 201735.2935.5534.8835.4335.434,193,400
Jun 16, 201734.9635.1734.5535.0735.079,495,300
Jun 15, 201734.5935.4434.3234.9634.967,188,800
Jun 14, 201735.7535.9634.7334.9034.903,923,800
Jun 13, 201735.8936.2935.4535.5935.594,823,500
Jun 13, 20170.2 Dividend
Jun 12, 201735.5136.9635.5136.0935.896,332,100
Jun 09, 201735.2035.4634.8435.4035.204,372,000
Jun 08, 201734.8135.5134.5735.2635.063,275,200
Jun 07, 201735.1335.4534.7934.8534.664,156,300
Jun 06, 201735.1435.3334.9235.0734.883,420,900
Jun 05, 201735.2235.7435.0635.2135.013,188,600
Jun 02, 201735.2635.4935.0835.2535.052,686,500
Jun 01, 201734.7935.3634.4735.3135.112,854,800
May 31, 201735.0035.2034.2034.7934.606,549,900
May 30, 201735.0835.2034.6035.0534.863,542,900
May 26, 201734.9235.1934.4035.1334.944,705,500
May 25, 201734.7335.7334.0534.9234.737,859,600
May 24, 201734.4534.8034.2834.7434.553,367,400
May 23, 201735.3535.4134.2534.3234.133,581,000
May 22, 201735.2135.6335.0135.2435.045,288,700
May 19, 201733.9235.3333.8835.2035.006,792,300
May 18, 201733.6334.2133.4433.9933.804,965,900
May 17, 201733.5734.0333.5033.6533.465,896,700
May 16, 201734.0734.5833.6733.8733.687,243,900
May 15, 201734.5734.7033.6033.7633.576,797,000
May 12, 201734.5034.7034.2434.6134.424,389,400
May 11, 201734.8535.1234.4334.5234.335,708,300
May 10, 201735.6935.7034.5034.9534.7610,787,900
May 09, 201736.3036.4535.9036.2336.034,631,300
May 08, 201736.7936.9135.9436.4136.216,174,400
May 05, 201737.1037.2236.1136.8236.628,939,400
May 04, 201737.0038.2935.2036.4636.2623,110,100
May 03, 201744.1244.1239.1339.2639.0412,070,900
May 02, 201742.8243.0742.0642.4642.223,957,000
May 01, 201742.6343.0342.3042.6042.363,122,800
Apr 28, 201743.3643.3642.4342.5642.326,424,800
Apr 27, 201743.1043.6743.1043.3143.073,815,200
Apr 26, 201743.0543.5043.0443.3843.144,467,200
Apr 25, 201742.8243.2342.7442.9542.713,323,100
Apr 24, 201743.5743.9842.6842.7542.513,963,800
Apr 21, 201744.3144.4443.0343.1042.862,824,800
Apr 20, 201744.4544.7644.2544.3344.082,148,700
Apr 19, 201744.1845.0044.1844.3144.063,314,700
Apr 18, 201743.7244.2143.4544.0943.851,955,500
Apr 17, 201743.7744.1043.6643.9643.722,287,000
Apr 13, 201744.5444.6643.7643.7743.532,033,700
Apr 12, 201744.6244.9344.1344.3444.092,193,100
Apr 11, 201744.9245.1344.3644.7944.542,595,200
Apr 10, 201745.5245.5944.6444.8344.583,248,300
Apr 07, 201745.5945.5944.8645.2745.022,719,900
Apr 06, 201745.2445.6144.4245.5845.334,051,300
Apr 05, 201745.8246.0245.2245.3245.072,745,600
Apr 04, 201745.7845.9445.1945.5545.302,398,400
Apr 03, 201746.6146.7045.7045.7145.464,786,700
Mar 31, 201746.2646.7246.0446.6246.365,201,400
Mar 30, 201745.2346.3845.2046.3646.104,677,500
Mar 29, 201744.8945.3644.7945.3045.053,141,900
Mar 28, 201744.4345.2644.1144.9144.664,502,300
Mar 27, 201743.5544.4442.5544.3144.064,425,900
Mar 24, 201743.1343.5242.7343.0642.823,699,700
Mar 23, 201742.6543.2042.4942.9642.722,469,400
Mar 22, 201742.2842.7642.0042.5742.333,215,500
Mar 21, 201743.1443.2242.0442.1041.872,979,500
Mar 20, 201742.9943.4242.5942.8742.633,344,900
Mar 17, 201744.1044.1243.3443.4043.165,573,100
Mar 16, 201743.9644.1543.7844.0443.802,823,000
Mar 15, 201743.5744.0843.2543.9643.723,685,400
Mar 14, 201743.1543.5542.8743.3643.122,369,200
Mar 13, 201743.7243.8943.1043.1542.913,497,100
Mar 13, 20170.2 Dividend
Mar 10, 201744.2644.5043.4443.7343.294,597,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...