VIAB - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201931.7031.9031.4731.7131.712,578,300
Jul 15, 201931.4531.7831.4531.7331.731,613,400
Jul 12, 201931.8431.9631.5731.7031.703,617,200
Jul 11, 201931.3931.7331.1631.7131.712,736,100
Jul 10, 201931.3631.4731.1231.2831.282,782,400
Jul 09, 201931.2331.4331.0631.2531.252,961,300
Jul 08, 201931.2531.4631.0831.4031.402,222,200
Jul 05, 201931.0331.5330.8831.3731.372,215,800
Jul 03, 201930.8131.2230.6231.1631.161,866,200
Jul 02, 201930.3930.7530.1530.6130.612,629,200
Jul 01, 201930.1530.5530.0830.5030.504,143,900
Jun 28, 201929.3429.8929.2029.8729.874,921,100
Jun 27, 201929.0529.4128.8229.2729.272,637,300
Jun 26, 201929.6429.8828.9929.0329.034,705,900
Jun 25, 201930.5130.5229.4829.5229.524,150,200
Jun 24, 201930.7730.9030.3030.4230.425,277,700
Jun 21, 201930.6331.1830.2730.8030.807,464,300
Jun 20, 201930.6230.8030.2030.7130.714,087,200
Jun 19, 201930.1330.9230.0030.4730.475,455,200
Jun 18, 201929.6530.0529.4229.8129.816,232,000
Jun 17, 201929.4729.6928.9729.3029.304,111,100
Jun 14, 201929.6029.6729.3229.3929.392,952,600
Jun 14, 20190.2 Dividend
Jun 13, 201929.2029.9329.1829.8429.644,668,000
Jun 12, 201929.0129.1928.9129.1428.941,864,100
Jun 11, 201929.1429.2328.8728.9428.753,514,100
Jun 10, 201929.4029.4928.6829.0728.884,728,600
Jun 07, 201929.2629.5829.0529.2829.082,596,700
Jun 06, 201929.2329.3228.9229.1828.982,667,600
Jun 05, 201929.3629.5229.0429.1328.933,097,800
Jun 04, 201929.2029.4128.9829.3629.164,175,000
Jun 03, 201928.8729.3328.7329.0428.853,370,800
May 31, 201928.5029.2128.4729.0328.845,144,700
May 30, 201927.9029.4927.8828.7228.537,362,300
May 29, 201927.7127.9027.5227.7527.562,653,400
May 28, 201928.1228.4227.8727.8927.702,715,600
May 24, 201928.4928.5028.0228.0627.871,331,200
May 23, 201928.4928.6828.1328.3228.132,477,400
May 22, 201928.9829.1028.6228.8128.622,720,900
May 21, 201928.7329.0728.6328.9928.803,169,000
May 20, 201928.1228.6328.0228.6028.413,035,000
May 17, 201928.2629.0128.2328.4528.264,399,000
May 16, 201928.2628.8428.1828.5428.354,434,400
May 15, 201928.3128.4128.0828.2728.083,801,700
May 14, 201928.1628.7228.1028.4728.284,114,600
May 13, 201928.8628.9427.5828.1527.964,970,400
May 10, 201928.8429.3728.2629.2529.054,928,700
May 09, 201928.3629.0528.1228.5028.314,663,800
May 08, 201928.3028.5928.0028.4028.215,355,800
May 07, 201928.5128.6128.1328.4428.253,122,900
May 06, 201928.1928.8228.0128.7128.522,334,700
May 03, 201928.9329.0427.8528.6028.414,326,200
May 02, 201928.7828.9527.9628.9128.725,549,300
May 01, 201929.0029.2928.8028.8528.663,484,000
Apr 30, 201929.3729.5228.7828.9128.724,010,200
Apr 29, 201929.5129.7229.3329.3929.192,741,700
Apr 26, 201929.2529.5729.2329.4029.203,636,800
Apr 25, 201929.7529.8029.1929.2029.003,613,900
Apr 24, 201929.7530.1329.4329.7029.504,563,400
Apr 23, 201928.9429.4328.8929.2829.084,813,300
Apr 22, 201930.0230.2028.8629.0228.835,191,000
Apr 18, 201930.5430.6830.1430.1829.982,746,600
Apr 17, 201930.5830.7030.2930.5430.342,927,500
Apr 16, 201930.3630.5030.0930.4330.233,141,800
Apr 15, 201930.3730.5629.9329.9729.774,113,100
Apr 12, 201930.1130.4229.8830.2930.093,858,200
Apr 11, 201930.3430.5029.8329.8529.653,766,400
Apr 10, 201929.7830.3529.5930.2430.043,273,800
Apr 09, 201929.9829.9829.4829.7129.512,420,700
Apr 08, 201929.8429.9629.6329.9129.713,331,900
Apr 05, 201929.9529.9729.6029.7829.584,514,400
Apr 04, 201929.3629.7529.1029.2729.073,325,800
Apr 03, 201929.0129.4728.5729.3529.154,409,800
Apr 02, 201928.8229.1128.6528.8228.635,105,900
Apr 01, 201928.2529.0828.2528.8928.705,338,200
Mar 29, 201927.7528.2427.5228.0727.887,518,200
Mar 28, 201927.9528.1727.4027.4527.274,374,100
Mar 27, 201928.4128.5427.7927.9527.765,284,200
Mar 26, 201926.9529.3326.9228.3328.1415,771,100
Mar 25, 201926.7127.3626.2426.3226.1413,151,200
Mar 22, 201926.0026.0024.8525.3425.1710,371,000
Mar 21, 201926.0426.2825.4825.9825.8110,039,500
Mar 20, 201926.9026.9925.9626.0125.8410,940,000
Mar 19, 201927.8628.0727.3627.5227.343,783,900
Mar 18, 201928.0028.1427.6027.8027.615,235,900
Mar 15, 201928.5528.7127.9627.9927.805,578,100
Mar 14, 201928.3128.7228.1528.5228.335,214,300
Mar 14, 20190.2 Dividend
Mar 13, 201929.5029.5128.2028.4528.066,290,400
Mar 12, 201929.0829.4529.0829.4429.042,990,000
Mar 11, 201928.5729.0728.4129.0428.643,656,600
Mar 08, 201928.8428.9528.6028.8628.472,175,100
Mar 07, 201929.6629.7228.9529.1328.733,253,400
Mar 06, 201929.7530.1029.6129.7629.353,851,500
Mar 05, 201929.4029.9429.2529.8729.464,579,900
Mar 04, 201929.4629.6029.1129.3928.992,885,500
Mar 01, 201929.2729.7029.2729.4529.053,614,100
Feb 28, 201929.0329.2928.7729.2228.823,669,900
Feb 27, 201929.0229.1228.7229.0128.612,185,300
Feb 26, 201928.8729.2228.7529.1428.742,616,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...