Viacom Historical Data - VIAB

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Viacom Inc VIAB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.70 3.08% 23.45 23.47 22.583 22.70 22.75 19:22:23
more quote information »

VIAB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1223.4721.900122.354,392,0771.336.01%
1 Month22.9923.4720.926422.045,715,7870.462.0%
3 Months26.4326.8520.926423.875,294,027-2.98-11.28%
6 Months28.8631.9620.926426.404,603,479-5.41-18.75%
1 Year32.2133.3520.926427.614,510,183-8.76-27.2%
3 Years37.9046.7220.926430.954,363,051-14.45-38.13%
5 Years70.0278.0020.926437.834,126,950-46.57-66.51%

VIAB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 23.45 0.70 3.08% 22.70 23.47 22.583 7,219,017
Nov 08 2019 22.75 0.18 0.8% 22.57 22.75 22.195 3,392,021
Nov 07 2019 22.57 0.56 2.54% 22.21 22.855 22.20 5,075,746
Nov 06 2019 22.01 -0.38 -1.7% 22.36 22.45 21.92 6,063,254
Nov 05 2019 22.39 0.17 0.77% 22.29 22.59 22.10 3,666,701
Nov 04 2019 22.22 0.23 1.05% 22.12 22.28 21.9001 3,762,663
Nov 01 2019 21.99 0.43 1.99% 21.69 22.07 21.56 4,024,826
Oct 31 2019 21.56 0.33 1.55% 21.12 21.60 20.9264 9,129,842
Oct 30 2019 21.23 -0.43 -1.99% 21.66 21.80 20.96 6,895,384
Oct 29 2019 21.66 0.13 0.6% 21.53 21.84 21.408 4,338,919
Oct 28 2019 21.53 -0.13 -0.58% 21.84 21.97 21.51 3,532,116
Oct 25 2019 21.655 0.15 0.71% 21.48 22.08 21.44 5,855,483
Oct 24 2019 21.5019 -0.45 -2.04% 22.00 22.00 21.08 8,403,927
Oct 23 2019 21.95 0.12 0.55% 21.71 22.04 21.54 5,842,685
Oct 22 2019 21.83 -0.06 -0.27% 21.88 21.98 21.52 6,603,063
Oct 21 2019 21.89 -0.16 -0.73% 22.16 22.25 21.81 5,273,338
Oct 18 2019 22.05 -0.57 -2.52% 22.62 22.76 22.035 9,432,602
Oct 17 2019 22.62 -0.21 -0.92% 22.94 23.01 21.75 7,988,053
Oct 16 2019 22.83 0.07 0.31% 22.77 23.12 22.72 4,155,625
Oct 15 2019 22.76 0.03 0.13% 22.74 23.01 22.527 4,636,873
Oct 14 2019 22.73 -0.29 -1.26% 22.99 23.02 22.47 6,242,623
See More Historical Prices »


Your Recent History
NASDAQ
VIAB
Viacom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.