VIAB - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201928.4928.5028.0228.0628.061,331,200
May 23, 201928.4928.6828.1328.3228.322,477,400
May 22, 201928.9829.1028.6228.8128.812,720,900
May 21, 201928.7329.0728.6328.9928.993,169,000
May 20, 201928.1228.6328.0228.6028.603,035,000
May 17, 201928.2629.0128.2328.4528.454,399,000
May 16, 201928.2628.8428.1828.5428.544,434,400
May 15, 201928.3128.4128.0828.2728.273,801,700
May 14, 201928.1628.7228.1028.4728.474,114,600
May 13, 201928.8628.9427.5828.1528.154,970,400
May 10, 201928.8429.3728.2629.2529.254,928,700
May 09, 201928.3629.0528.1228.5028.504,663,800
May 08, 201928.3028.5928.0028.4028.405,355,800
May 07, 201928.5128.6128.1328.4428.443,122,900
May 06, 201928.1928.8228.0128.7128.712,334,700
May 03, 201928.9329.0427.8528.6028.604,326,200
May 02, 201928.7828.9527.9628.9128.915,549,300
May 01, 201929.0029.2928.8028.8528.853,484,000
Apr 30, 201929.3729.5228.7828.9128.914,010,200
Apr 29, 201929.5129.7229.3329.3929.392,741,700
Apr 26, 201929.2529.5729.2329.4029.403,636,800
Apr 25, 201929.7529.8029.1929.2029.203,613,900
Apr 24, 201929.7530.1329.4329.7029.704,563,400
Apr 23, 201928.9429.4328.8929.2829.284,813,300
Apr 22, 201930.0230.2028.8629.0229.025,191,000
Apr 18, 201930.5430.6830.1430.1830.182,746,600
Apr 17, 201930.5830.7030.2930.5430.542,927,500
Apr 16, 201930.3630.5030.0930.4330.433,141,800
Apr 15, 201930.3730.5629.9329.9729.974,113,100
Apr 12, 201930.1130.4229.8830.2930.293,858,200
Apr 11, 201930.3430.5029.8329.8529.853,766,400
Apr 10, 201929.7830.3529.5930.2430.243,273,800
Apr 09, 201929.9829.9829.4829.7129.712,420,700
Apr 08, 201929.8429.9629.6329.9129.913,331,900
Apr 05, 201929.9529.9729.6029.7829.784,514,400
Apr 04, 201929.3629.7529.1029.2729.273,325,800
Apr 03, 201929.0129.4728.5729.3529.354,409,800
Apr 02, 201928.8229.1128.6528.8228.825,105,900
Apr 01, 201928.2529.0828.2528.8928.895,338,200
Mar 29, 201927.7528.2427.5228.0728.077,518,200
Mar 28, 201927.9528.1727.4027.4527.454,374,100
Mar 27, 201928.4128.5427.7927.9527.955,284,200
Mar 26, 201926.9529.3326.9228.3328.3315,771,100
Mar 25, 201926.7127.3626.2426.3226.3213,151,200
Mar 22, 201926.0026.0024.8525.3425.3410,371,000
Mar 21, 201926.0426.2825.4825.9825.9810,039,500
Mar 20, 201926.9026.9925.9626.0126.0110,940,000
Mar 19, 201927.8628.0727.3627.5227.523,783,900
Mar 18, 201928.0028.1427.6027.8027.805,235,900
Mar 15, 201928.5528.7127.9627.9927.995,578,100
Mar 14, 201928.3128.7228.1528.5228.525,214,300
Mar 14, 20190.2 Dividend
Mar 13, 201929.5029.5128.2028.4528.256,290,400
Mar 12, 201929.0829.4529.0829.4429.232,990,000
Mar 11, 201928.5729.0728.4129.0428.843,656,600
Mar 08, 201928.8428.9528.6028.8628.662,175,100
Mar 07, 201929.6629.7228.9529.1328.933,253,400
Mar 06, 201929.7530.1029.6129.7629.553,851,500
Mar 05, 201929.4029.9429.2529.8729.664,579,900
Mar 04, 201929.4629.6029.1129.3929.182,885,500
Mar 01, 201929.2729.7029.2729.4529.243,614,100
Feb 28, 201929.0329.2928.7729.2229.013,669,900
Feb 27, 201929.0229.1228.7229.0128.812,185,300
Feb 26, 201928.8729.2228.7529.1428.942,616,100
Feb 25, 201929.3629.4528.8928.9128.713,446,700
Feb 22, 201929.2729.6529.0329.1928.983,573,700
Feb 21, 201929.2129.3628.9129.1928.984,072,600
Feb 20, 201929.3229.4529.0929.3129.104,091,100
Feb 19, 201929.1129.2929.0329.1528.954,354,000
Feb 15, 201928.7129.3828.5529.1528.953,676,200
Feb 14, 201928.4729.0428.4128.5528.354,007,100
Feb 13, 201928.4628.9928.3828.5328.333,821,800
Feb 12, 201928.7728.9028.3328.3928.193,416,900
Feb 11, 201929.3229.3228.4528.5328.333,312,400
Feb 08, 201929.2329.5228.7729.1928.983,086,200
Feb 07, 201929.5029.6128.9529.3829.173,955,700
Feb 06, 201930.5730.5729.5429.6229.414,553,900
Feb 05, 201930.0030.8929.7430.3330.128,675,000
Feb 04, 201929.3529.8129.2429.4529.246,502,400
Feb 01, 201929.5429.5529.0929.5329.324,559,300
Jan 31, 201928.7429.5228.6629.4229.214,828,700
Jan 30, 201928.8728.8828.0628.6328.437,371,300
Jan 29, 201929.0929.3528.6328.8528.654,375,100
Jan 28, 201928.7429.2928.5829.1328.934,358,500
Jan 25, 201929.4129.5228.9728.9928.793,505,900
Jan 24, 201929.1529.5328.7929.1428.945,658,900
Jan 23, 201929.2929.5428.5329.1528.954,715,000
Jan 22, 201929.9230.0329.0729.2429.033,219,000
Jan 18, 201929.9630.3829.7130.0829.873,507,900
Jan 17, 201929.5229.8029.4029.7929.582,895,400
Jan 16, 201929.9830.1929.5729.5929.382,701,700
Jan 15, 201930.4530.4529.7629.9929.781,847,500
Jan 14, 201929.2930.0629.1329.8829.673,830,200
Jan 11, 201929.7729.7729.0529.4429.232,641,800
Jan 10, 201928.8829.4428.6129.3329.122,798,400
Jan 09, 201928.7529.2428.5429.0028.804,940,300
Jan 08, 201928.3028.9228.0828.7128.516,444,600
Jan 07, 201926.9928.2526.9028.1727.975,239,300
Jan 04, 201926.6927.3526.6626.9026.714,400,400
Jan 03, 201926.5226.6825.9926.3926.204,973,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...