Viacom Historical Data - VIAB

VIAB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 16 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 15 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 14 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 13 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 10 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 09 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 08 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 07 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 06 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 03 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 02 2020 24.30 0.00 0.0% 24.30 24.30 24.30 0
Jan 01 2020 24.30 0.00 +0.00% 24.30 24.30 24.30 0
Dec 31 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 30 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 27 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 26 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 25 2019 24.30 0.00 +0.00% 24.30 24.30 24.30 0
Dec 24 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 23 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 20 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 19 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 18 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 17 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 16 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 13 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 12 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 11 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 10 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 09 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 06 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 05 2019 24.30 0.00 0.0% 24.30 24.30 24.30 0
Dec 04 2019 24.30 0.83 3.54% 23.51 24.91 23.42 38,537,502
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 28 2019 24.13 0.00 +0.00% 24.20 24.45 24.035 0
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 -0.02 -0.09% 23.34 23.59 23.00 4,438,356
Nov 20 2019 23.29 -0.26 -1.1% 23.39 23.56 23.01 5,583,309
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
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 0.00 +0.00% 21.69 22.07 21.56 0
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


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.