VIAB - Viacom Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201925.3225.4124.9124.9424.945,093,700
Sep 19, 201925.9826.0525.1025.2125.215,509,300
Sep 18, 201925.6925.8925.4625.7625.766,520,200
Sep 17, 201926.2226.2225.5625.7525.754,853,300
Sep 16, 201925.9226.2425.7726.1726.174,912,400
Sep 13, 201926.2026.5025.9226.0426.043,622,100
Sep 13, 20190.2 Dividend
Sep 12, 201926.3426.4325.6726.2226.026,556,500
Sep 11, 201926.4826.6825.9426.2226.026,035,400
Sep 10, 201926.1926.8226.1926.5426.347,745,000
Sep 09, 201925.9226.3525.7526.2726.075,310,600
Sep 06, 201925.8026.0825.5925.8825.689,039,800
Sep 05, 201925.0425.7224.7525.6825.489,242,500
Sep 04, 201924.8024.9624.4024.8224.635,112,600
Sep 03, 201924.5724.7024.1824.5624.374,340,800
Aug 30, 201925.3825.3824.8324.9824.796,138,000
Aug 29, 201924.9625.4524.8525.1624.976,199,300
Aug 28, 201924.2924.9524.2424.8324.645,419,900
Aug 27, 201924.9224.9624.3324.3724.186,292,300
Aug 26, 201925.1125.1824.6424.7924.607,201,800
Aug 23, 201925.7625.7924.5624.6524.466,981,500
Aug 22, 201926.3026.3925.8425.8725.675,267,100
Aug 21, 201926.2926.4425.8126.2326.034,418,000
Aug 20, 201926.0726.3525.8726.2426.045,470,600
Aug 19, 201926.4326.6526.1626.2326.0310,930,800
Aug 16, 201926.1826.3025.9526.0225.827,606,700
Aug 15, 201926.9026.9025.6625.9525.758,383,300
Aug 14, 201928.5428.5526.6826.7226.5219,424,400
Aug 13, 201928.5429.5528.4429.2128.9912,250,500
Aug 12, 201929.3129.7428.4328.5328.315,616,900
Aug 09, 201930.5130.6429.6530.0129.787,424,500
Aug 08, 201930.4531.2830.3630.7830.555,585,000
Aug 07, 201929.3329.7429.0229.6729.444,499,200
Aug 06, 201929.4729.7429.1229.6629.433,587,500
Aug 05, 201929.5129.7229.0429.3029.085,085,700
Aug 02, 201929.7530.1029.2329.7829.555,629,400
Aug 01, 201930.2930.5829.7529.9229.692,978,100
Jul 31, 201930.9031.0330.1330.3530.125,264,700
Jul 30, 201930.9031.0030.6630.9630.722,755,400
Jul 29, 201930.8431.0930.8030.9830.742,653,300
Jul 26, 201930.9731.1030.7730.9730.732,668,900
Jul 25, 201930.7531.0330.6530.8330.592,115,700
Jul 24, 201929.9630.8329.9030.7630.533,196,900
Jul 23, 201930.2430.2429.7330.0529.824,725,400
Jul 22, 201930.5330.5829.8730.0229.793,071,900
Jul 19, 201930.6130.8330.4030.4930.263,340,300
Jul 18, 201931.0231.0230.5130.5830.353,419,900
Jul 17, 201931.7031.7031.0431.0430.803,083,100
Jul 16, 201931.7031.9031.4731.7131.473,470,900
Jul 15, 201931.4531.7831.4531.7331.491,613,400
Jul 12, 201931.8431.9631.5731.7031.463,617,200
Jul 11, 201931.3931.7331.1631.7131.472,736,100
Jul 10, 201931.3631.4731.1231.2831.042,782,400
Jul 09, 201931.2331.4331.0631.2531.012,961,300
Jul 08, 201931.2531.4631.0831.4031.162,222,200
Jul 05, 201931.0331.5330.8831.3731.132,215,800
Jul 03, 201930.8131.2230.6231.1630.921,866,200
Jul 02, 201930.3930.7530.1530.6130.382,629,200
Jul 01, 201930.1530.5530.0830.5030.274,143,900
Jun 28, 201929.3429.8929.2029.8729.644,921,100
Jun 27, 201929.0529.4128.8229.2729.052,637,300
Jun 26, 201929.6429.8828.9929.0328.814,705,900
Jun 25, 201930.5130.5229.4829.5229.294,150,200
Jun 24, 201930.7730.9030.3030.4230.195,277,700
Jun 21, 201930.6331.1830.2730.8030.577,464,300
Jun 20, 201930.6230.8030.2030.7130.484,087,200
Jun 19, 201930.1330.9230.0030.4730.245,455,200
Jun 18, 201929.6530.0529.4229.8129.586,232,000
Jun 17, 201929.4729.6928.9729.3029.084,111,100
Jun 14, 201929.6029.6729.3229.3929.172,952,600
Jun 14, 20190.2 Dividend
Jun 13, 201929.2029.9329.1829.8429.414,668,000
Jun 12, 201929.0129.1928.9129.1428.721,864,100
Jun 11, 201929.1429.2328.8728.9428.533,514,100
Jun 10, 201929.4029.4928.6829.0728.654,728,600
Jun 07, 201929.2629.5829.0529.2828.862,596,700
Jun 06, 201929.2329.3228.9229.1828.762,667,600
Jun 05, 201929.3629.5229.0429.1328.713,097,800
Jun 04, 201929.2029.4128.9829.3628.944,175,000
Jun 03, 201928.8729.3328.7329.0428.633,370,800
May 31, 201928.5029.2128.4729.0328.625,144,700
May 30, 201927.9029.4927.8828.7228.317,362,300
May 29, 201927.7127.9027.5227.7527.352,653,400
May 28, 201928.1228.4227.8727.8927.492,715,600
May 24, 201928.4928.5028.0228.0627.661,331,200
May 23, 201928.4928.6828.1328.3227.922,477,400
May 22, 201928.9829.1028.6228.8128.402,720,900
May 21, 201928.7329.0728.6328.9928.583,169,000
May 20, 201928.1228.6328.0228.6028.193,035,000
May 17, 201928.2629.0128.2328.4528.044,399,000
May 16, 201928.2628.8428.1828.5428.134,434,400
May 15, 201928.3128.4128.0828.2727.873,801,700
May 14, 201928.1628.7228.1028.4728.064,114,600
May 13, 201928.8628.9427.5828.1527.754,970,400
May 10, 201928.8429.3728.2629.2528.834,928,700
May 09, 201928.3629.0528.1228.5028.094,663,800
May 08, 201928.3028.5928.0028.4027.995,355,800
May 07, 201928.5128.6128.1328.4428.033,122,900
May 06, 201928.1928.8228.0128.7128.302,334,700
May 03, 201928.9329.0427.8528.6028.194,326,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...