$35.50 -0.32 (%) Viacom Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIAB historical data

Date Open High Low Close Volume
9/23/201635.8236.1035.4535.503,662,279
9/22/201636.1036.2235.5735.824,082,329
9/21/201636.0236.7435.5836.058,853,656
9/20/201637.0237.2736.1236.164,010,015
9/19/201636.3437.2135.9036.774,978,707
9/16/201637.3537.3536.6937.004,220,438
9/15/201637.3037.4636.5337.275,200,680
9/14/201638.9938.9936.7237.445,303,123
9/13/201638.4938.5536.6536.805,824,684
9/12/201637.1038.2336.6538.085,313,080
9/9/201639.1039.4937.1437.165,858,013
9/8/201640.4340.5039.4039.514,184,948
9/7/201639.5041.4039.3840.543,994,421
9/6/201639.9539.9539.0039.542,092,081
9/2/201640.0140.3539.7839.902,304,677
9/1/201640.4240.5139.6139.772,962,530
8/31/201640.7740.8340.1940.342,772,270
8/30/201641.5341.6740.7840.852,106,059
8/29/201641.2241.8041.2041.462,310,805
8/26/201641.4941.6540.9241.113,065,672
8/25/201641.2141.7141.1041.412,458,546
8/24/201641.7842.0541.2841.342,225,257
8/23/201641.9042.0241.4941.702,251,064
8/22/201643.1943.3941.2741.746,045,877
8/19/201643.2944.1643.2943.493,736,673
8/18/201643.6344.2542.7542.841,849,527
8/17/201643.0043.8542.8243.744,173,746
8/16/201642.5843.2242.5842.841,938,588
8/15/201642.9143.1142.6142.821,692,697
8/12/201642.5343.1542.4642.912,727,272
8/11/201641.9342.6841.8042.613,094,787
8/10/201642.3442.6741.6641.742,732,671
8/9/201642.5242.7942.1142.292,103,758
8/8/201643.8043.8642.4242.522,731,243
8/5/201643.5244.0242.8343.683,530,219
8/4/201643.3044.4842.7543.563,999,499
8/3/201643.4844.1443.2843.992,581,177
8/2/201644.1644.8543.1143.654,292,642
8/1/201645.5045.6444.1644.354,095,578
7/29/201645.9745.9744.8045.473,179,335
7/28/201645.6946.2644.9745.973,596,527
7/27/201645.5345.9345.0545.813,279,838
7/26/201645.2345.5744.5145.552,057,871
7/25/201645.4145.6545.0045.341,325,376
7/22/201645.8545.9544.9345.571,734,565
7/21/201644.8045.5844.7545.302,329,029
7/20/201644.7344.9643.9744.751,498,594
7/19/201644.6644.7944.0244.652,109,672
7/18/201644.2144.9144.1144.701,818,740
7/15/201645.0045.0043.7044.282,928,653
7/14/201645.5245.6044.6444.803,054,271
7/13/201645.3546.6944.5744.803,291,820
7/12/201644.7045.7144.6245.442,997,809
7/11/201644.6845.1043.6844.365,482,084
7/8/201643.5745.3543.4345.205,876,019
7/7/201641.3043.2441.3043.044,511,822
7/6/201640.7941.4240.2541.383,246,122
7/5/201641.3341.4240.5241.072,878,198
7/1/201641.3242.0941.0041.531,997,526
6/30/201640.5041.4740.1241.473,575,160
6/29/201640.1840.8739.7340.365,294,244
6/28/201639.5840.0539.1240.033,302,964
6/27/201640.4240.5038.5638.885,245,778
6/24/201641.8742.7340.6340.979,996,377
6/23/201644.2744.9843.0043.473,559,796
6/22/201643.7844.3543.2844.032,278,349
6/21/201644.7144.7343.2243.534,916,593
6/20/201644.6345.7144.6044.854,583,825
6/17/201645.0046.2944.2644.4210,633,659
6/16/201642.1845.4541.4645.0510,593,469
6/15/201641.4142.9141.3142.203,516,960
6/14/201641.2041.8940.5541.213,236,328
6/13/201641.8242.3841.2141.242,865,087
6/10/201643.8144.0641.5942.025,641,961
6/9/201644.1044.6143.5444.412,914,928
6/8/201644.7345.2144.4644.571,989,591
6/7/201645.3345.4744.6644.723,311,219
6/6/201645.0045.5744.2845.433,603,117
6/3/201644.7945.1843.6845.002,751,660
6/2/201644.6445.1144.1245.092,685,977
6/1/201644.0944.5843.2444.583,170,668
5/31/201644.2444.4643.5844.374,947,649
5/27/201642.7344.8342.7144.245,533,954
5/26/201642.0342.6541.8042.533,282,245
5/25/201641.4442.2141.3641.993,373,801
5/24/201640.2041.3940.2041.303,797,217
5/23/201640.0140.9839.9039.954,090,651
5/20/201638.4939.2738.4239.051,858,871
5/19/201638.5638.8837.9538.411,971,718
5/18/201639.2039.4238.2538.862,386,861
5/17/201639.3040.3939.1939.422,128,541
5/16/201639.6040.0038.7939.332,500,856
5/13/201639.8340.1339.3139.531,656,877
5/12/201640.8441.5139.5239.931,669,416
5/11/201640.6240.9640.2340.471,791,298
5/10/201640.5541.1740.1841.042,389,136
5/9/201641.3142.0040.3940.432,479,230
5/6/201641.1041.6740.9041.321,859,731
5/5/201641.5442.2140.7941.432,912,245
5/4/201641.2142.5440.9041.172,965,224
  • Showing 1-100 of 1,211 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center