Viacom Historical Data - VIAB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.00 0.0% 24.22 0.00 0.00 0.00 24.22 19:00:00
more quote information »

VIAB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0724.9123.173224.1412,973,6510.150.62%
1 Month22.5724.9121.9223.558,282,2401.657.31%
3 Months26.2026.5020.926423.206,002,379-1.98-7.56%
6 Months29.2331.9620.926425.605,288,781-5.01-17.14%
1 Year30.4131.9620.926426.884,786,765-6.19-20.36%
3 Years36.6346.7220.926430.554,498,635-12.41-33.88%
5 Years76.5677.8920.926436.934,186,971-52.34-68.36%

VIAB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 24.28 0.00 0.0% 24.28 24.28 24.28 0
Dec 05 2019 24.28 0.00 0.0% 24.28 24.28 24.28 0
Dec 04 2019 24.28 0.81 3.45% 23.51 24.91 23.42 38,543,802
Dec 03 2019 23.47 -0.29 -1.22% 23.52 23.75 23.1732 7,039,989
Dec 02 2019 23.76 -0.38 -1.57% 24.11 24.16 23.68 4,366,236
Nov 29 2019 24.14 0.01 0.04% 24.07 24.28 23.97 1,950,876
Nov 27 2019 24.13 -0.05 -0.21% 24.20 24.45 24.035 3,186,004
Nov 26 2019 24.18 0.27 1.13% 23.91 24.19 23.65 9,614,171
Nov 25 2019 23.91 0.26 1.1% 23.76 24.01 23.38 8,444,114
Nov 22 2019 23.65 0.38 1.63% 23.32 23.67 23.19 3,238,785
Nov 21 2019 23.27 -0.19 -0.79% 23.34 23.59 23.00 4,438,356
Nov 20 2019 23.455 -0.10 -0.4% 23.39 23.56 23.01 5,647,409
Nov 19 2019 23.55 0.09 0.38% 23.55 23.6861 23.18 6,558,857
Nov 18 2019 23.46 0.40 1.73% 23.12 23.51 22.655 11,755,891
Nov 15 2019 23.06 0.59 2.63% 22.76 23.28 22.60 7,002,879
Nov 14 2019 22.47 0.42 1.9% 22.50 23.00 22.09 8,013,861
Nov 13 2019 22.05 -0.51 -2.24% 22.43 22.57 21.92 7,764,250
Nov 12 2019 22.555 -0.90 -3.82% 23.22 23.98 22.34 10,974,197
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
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.