VIAB stock overview

Viacom Inc.

VIAB IPO: 2005-12-05
24.22 (+1.00%)
9.86B market cap
3,525 trading days in total
VIAB Latest trading day: 2020-01-17

NasdaqGS
Consumer Cyclical
Entertainment

VIAB stock Buy and Hold Potential More info

INVESTMENT at 2005-12-05 open

VIAB open price was $40.50

1,000.00

Click to edit

HOLDING TIME

3524 trading days

14 years 46 days

TODAY'S WORTH — including dividends (39)

As of 2020-01-17 close price ($24.22)

847.90

Click to edit

ROI: -15.21% (0.85x) – ANNU: -1.16% (0.99x)

VIAB Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2020-01-17	39	3.08%	quaterly	2019-09-13

VIAB Stock Splits

We don't have any infomation about VIAB stock splits.
It seems that VIAB has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VIAB Latest trading days

This table contains the list of 500 latest trading days of VIAB.
Trading dates ranges from 2014-12-04 to 2020-01-17.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		29.12	0.01	-0.02	4,352,603	29.16	29.55	28.73	2.80	-0.11	0.09
3525	2020-01-17	24.22	0.00	0.00	0	24.22	24.22	24.22	0.00	0.00	0.00
3524	2019-12-04	24.22	0.75	3.20	41,665,640	23.51	24.91	23.42	6.34	3.02	0.00
3523	2019-12-03	23.47	0.29	-1.22	7,019,344	23.52	23.54	23.17	1.57	-0.21	0.17
3522	2019-12-02	23.76	0.31	-1.29	4,345,951	24.11	24.14	23.68	1.91	-1.45	-1.01
3521	2019-11-29	24.07	0.06	-0.25	1,951,276	24.07	24.28	23.97	1.29	0.00	0.17
3520	2019-11-27	24.13	0.05	-0.21	3,218,406	24.20	24.30	24.04	1.07	-0.29	-0.25
3519	2019-11-26	24.18	0.27	1.13	9,627,880	23.91	24.19	23.65	2.26	1.13	0.08
3518	2019-11-25	23.91	0.26	1.10	8,584,077	23.76	24.01	23.38	2.65	0.63	0.00
3517	2019-11-22	23.65	0.38	1.63	3,243,475	23.32	23.67	23.19	2.06	1.42	0.47
3516	2019-11-21	23.27	0.02	-0.09	4,462,540	23.34	23.59	23.00	2.53	-0.30	0.21
3515	2019-11-20	23.29	0.26	-1.10	5,668,680	23.39	23.56	23.01	2.35	-0.43	0.21
3514	2019-11-19	23.55	0.09	0.38	6,596,117	23.55	23.69	23.18	2.17	0.00	-0.68
3513	2019-11-18	23.46	0.40	1.73	11,784,807	23.12	23.51	22.66	3.68	1.47	0.38
3512	2019-11-15	23.06	0.59	2.63	7,010,433	22.76	23.28	22.60	2.99	1.32	0.26
3511	2019-11-14	22.47	0.42	1.90	8,016,461	22.50	22.85	22.09	3.38	-0.13	1.29
3510	2019-11-13	22.05	0.51	-2.26	7,755,275	22.43	22.49	21.92	2.54	-1.69	2.04
3509	2019-11-12	22.56	0.89	-3.80	10,977,070	23.22	23.24	22.34	3.88	-2.84	-0.58
3508	2019-11-11	23.45	0.70	3.08	7,224,453	22.70	23.47	22.53	4.14	3.30	-0.98
3507	2019-11-08	22.75	0.18	0.80	3,379,369	22.57	22.75	22.20	2.44	0.80	-0.22
3506	2019-11-07	22.57	0.56	2.54	5,082,270	22.21	22.86	22.21	2.93	1.62	0.00
3505	2019-11-06	22.01	0.38	-1.70	6,058,217	22.36	22.38	21.92	2.06	-1.57	0.91
3504	2019-11-05	22.39	0.17	0.77	3,747,353	22.29	22.59	22.26	1.48	0.45	-0.13
3503	2019-11-04	22.22	0.23	1.05	3,846,673	22.12	22.28	21.99	1.31	0.45	0.32
3502	2019-11-01	21.99	0.43	1.99	4,024,907	21.69	22.07	21.61	2.12	1.38	0.59
3501	2019-10-31	21.56	0.33	1.55	9,219,161	21.12	21.60	20.93	3.17	2.08	0.60
3500	2019-10-30	21.23	0.43	-1.99	6,872,127	21.66	21.69	20.96	3.37	-1.99	-0.52
3499	2019-10-29	21.66	0.13	0.60	4,329,770	21.53	21.81	21.41	1.86	0.60	0.00
3498	2019-10-28	21.53	0.13	-0.60	3,540,330	21.84	21.97	21.51	2.11	-1.42	0.00
3497	2019-10-25	21.66	0.17	0.79	6,323,342	21.48	22.08	21.44	2.98	0.84	0.83
3496	2019-10-24	21.49	0.46	-2.10	9,470,124	22.00	22.00	21.08	4.18	-2.32	-0.05
3495	2019-10-23	21.95	0.12	0.55	5,848,034	21.71	22.04	21.54	2.30	1.11	0.23
3494	2019-10-22	21.83	0.06	-0.27	6,611,195	21.88	21.98	21.52	2.10	-0.23	-0.55
3493	2019-10-21	21.89	0.16	-0.73	5,273,071	22.16	22.25	21.81	1.99	-1.22	-0.05
3492	2019-10-18	22.05	0.57	-2.52	9,442,548	22.62	22.76	22.04	3.18	-2.52	0.50
3491	2019-10-17	22.62	0.21	-0.92	7,982,410	22.94	22.94	21.75	5.19	-1.39	0.00
3490	2019-10-16	22.83	0.07	0.31	4,156,720	22.77	23.12	22.73	1.71	0.26	0.48
3489	2019-10-15	22.76	0.03	0.13	4,622,717	22.74	23.01	22.53	2.11	0.09	0.04
3488	2019-10-14	22.73	0.29	-1.26	6,245,235	22.99	22.99	22.47	2.26	-1.13	0.04
3487	2019-10-11	23.02	0.48	2.13	5,103,072	22.78	23.35	22.77	2.55	1.05	-0.13
3486	2019-10-10	22.54	0.07	0.31	3,293,042	22.57	22.77	22.40	1.64	-0.13	1.06
3485	2019-10-09	22.47	0.30	1.35	3,095,398	22.50	22.62	22.28	1.51	-0.13	0.45
3484	2019-10-08	22.17	0.91	-3.94	4,896,905	22.99	22.99	22.14	3.70	-3.57	1.49
3483	2019-10-07	23.08	0.18	-0.77	4,217,295	23.20	23.37	22.90	2.03	-0.52	-0.39
3482	2019-10-04	23.26	0.33	1.44	4,506,305	22.98	23.46	22.86	2.61	1.22	-0.26
3481	2019-10-03	22.93	0.07	-0.30	4,638,435	22.93	23.08	22.61	2.05	0.00	0.22
3480	2019-10-02	23.00	0.95	-3.97	6,280,109	23.70	23.77	22.95	3.46	-2.95	-0.30
3479	2019-10-01	23.95	0.08	-0.33	4,369,764	24.19	24.48	23.76	2.98	-0.99	-1.04
3478	2019-09-30	24.03	0.05	0.21	4,143,536	24.08	24.27	23.97	1.25	-0.21	0.67
3477	2019-09-27	23.98	0.07	-0.29	3,177,339	24.04	24.38	23.93	1.87	-0.25	0.42
3476	2019-09-26	24.05	0.56	-2.28	3,705,856	24.55	24.55	24.03	2.12	-2.04	-0.04
3475	2019-09-25	24.61	0.01	0.04	2,517,990	24.52	24.76	24.31	1.84	0.37	-0.24
3474	2019-09-24	24.60	0.40	-1.60	3,732,137	25.08	25.09	24.24	3.39	-1.91	-0.33
3473	2019-09-23	25.00	0.06	0.24	4,010,364	24.92	25.18	24.73	1.81	0.32	0.32
3472	2019-09-20	24.94	0.27	-1.07	4,919,705	25.32	25.41	24.91	1.97	-1.50	-0.08
3471	2019-09-19	25.21	0.55	-2.14	5,509,060	25.98	26.05	25.10	3.66	-2.96	0.44
3470	2019-09-18	25.76	0.01	0.04	6,501,087	25.69	25.89	25.46	1.67	0.27	0.85
3469	2019-09-17	25.75	0.42	-1.60	3,977,538	26.22	26.22	25.56	2.52	-1.79	-0.23
3468	2019-09-16	26.17	0.13	0.50	4,872,581	25.92	26.24	25.77	1.81	0.96	0.19
3467	2019-09-13	26.04	0.18	-0.69	3,618,156	26.20	26.50	25.92	2.21	-0.61	-0.46
3466	2019-09-12	26.22	0.00	0.00	6,475,233	26.34	26.43	25.67	2.89	-0.46	-0.08
3465	2019-09-11	26.22	0.32	-1.21	5,951,505	26.48	26.68	25.94	2.79	-0.98	0.46
3464	2019-09-10	26.54	0.27	1.03	7,741,389	26.19	26.82	26.19	2.41	1.34	-0.23
3463	2019-09-09	26.27	0.39	1.51	5,165,395	25.92	26.35	25.75	2.31	1.35	-0.30
3462	2019-09-06	25.88	0.20	0.78	6,608,911	25.80	26.08	25.58	1.94	0.31	0.15
3461	2019-09-05	25.68	0.86	3.46	9,239,166	25.04	25.72	24.75	3.87	2.56	0.47
3460	2019-09-04	24.82	0.26	1.06	5,112,639	24.80	24.96	24.40	2.26	0.08	0.89
3459	2019-09-03	24.56	0.42	-1.68	4,341,736	24.57	24.70	24.18	2.12	-0.04	0.98
3458	2019-08-30	24.98	0.18	-0.72	6,087,595	25.38	25.38	24.83	2.17	-1.58	-1.64
3457	2019-08-29	25.16	0.33	1.33	5,719,525	24.96	25.45	24.85	2.40	0.80	0.87
3456	2019-08-28	24.83	0.46	1.89	5,362,968	24.29	24.95	24.25	2.88	2.22	0.52
3455	2019-08-27	24.37	0.42	-1.69	5,443,645	24.92	24.96	24.33	2.53	-2.21	-0.33
3454	2019-08-26	24.79	0.14	0.57	7,173,670	25.11	25.18	24.64	2.15	-1.27	0.52
3453	2019-08-23	24.65	1.22	-4.72	6,847,241	25.76	25.79	24.56	4.77	-4.31	1.87
3452	2019-08-22	25.87	0.36	-1.37	5,224,663	26.30	26.39	25.84	2.09	-1.63	-0.43
3451	2019-08-21	26.23	0.01	-0.04	4,417,929	26.29	26.44	25.81	2.40	-0.23	0.27
3450	2019-08-20	26.24	0.01	0.04	5,450,721	26.07	26.35	25.87	1.84	0.65	0.19
3449	2019-08-19	26.23	0.21	0.81	10,165,845	26.43	26.65	26.16	1.85	-0.76	-0.61
3448	2019-08-16	26.02	0.07	0.27	7,574,072	26.18	26.30	25.95	1.34	-0.61	1.58
3447	2019-08-15	25.95	0.77	-2.88	8,262,655	26.87	26.87	25.66	4.50	-3.42	0.89
3446	2019-08-14	26.72	2.49	-8.52	19,334,373	28.54	28.55	26.68	6.55	-6.38	0.56
3445	2019-08-13	29.21	0.68	2.38	12,063,181	28.54	29.55	28.44	3.89	2.35	-2.29
3444	2019-08-12	28.53	1.48	-4.93	5,573,561	29.31	29.74	28.42	4.50	-2.66	0.04
3443	2019-08-09	30.01	0.77	-2.50	7,027,296	30.51	30.64	29.65	3.24	-1.64	-2.33
3442	2019-08-08	30.78	1.11	3.74	5,490,375	30.45	31.28	30.36	3.02	1.08	-0.88
3441	2019-08-07	29.67	0.01	0.03	4,419,355	29.33	29.74	29.02	2.45	1.16	2.63
3440	2019-08-06	29.66	0.36	1.23	3,555,974	29.47	29.74	29.12	2.10	0.64	-1.11
3439	2019-08-05	29.30	0.48	-1.61	4,292,822	29.51	29.72	29.04	2.30	-0.71	0.58
3438	2019-08-02	29.78	0.14	-0.47	4,670,941	29.75	30.10	29.23	2.92	0.10	-0.91
3437	2019-08-01	29.92	0.43	-1.42	2,951,569	30.29	30.58	29.75	2.74	-1.22	-0.57
3436	2019-07-31	30.35	0.61	-1.97	5,051,716	30.90	31.03	30.13	2.91	-1.78	-0.20
3435	2019-07-30	30.96	0.02	-0.06	2,327,865	30.90	31.00	30.66	1.10	0.19	-0.19
3434	2019-07-29	30.98	0.01	0.03	2,652,521	30.84	31.09	30.80	0.94	0.45	-0.26
3433	2019-07-26	30.97	0.14	0.45	1,959,353	30.97	31.10	30.76	1.10	0.00	-0.42
3432	2019-07-25	30.83	0.07	0.23	2,094,996	30.75	31.03	30.65	1.24	0.26	0.45
3431	2019-07-24	30.76	0.71	2.36	3,138,862	29.96	30.83	29.90	3.10	2.67	-0.03
3430	2019-07-23	30.05	0.03	0.10	3,752,732	30.24	30.24	29.73	1.69	-0.63	-0.30
3429	2019-07-22	30.02	0.47	-1.54	3,033,601	30.53	30.58	29.87	2.33	-1.67	0.73
3428	2019-07-19	30.49	0.09	-0.29	2,636,490	30.61	30.83	30.40	1.40	-0.39	0.13
3427	2019-07-18	30.58	0.46	-1.48	3,406,034	31.02	31.02	30.51	1.64	-1.42	0.10
3426	2019-07-17	31.04	0.67	-2.11	2,374,022	31.70	31.70	31.04	2.08	-2.08	-0.06
3425	2019-07-16	31.71	0.02	-0.06	2,577,389	31.70	31.90	31.47	1.36	0.03	-0.03
3424	2019-07-15	31.73	0.03	0.09	1,588,706	31.45	31.78	31.45	1.05	0.89	-0.09
3423	2019-07-12	31.70	0.01	-0.03	3,315,447	31.84	31.96	31.57	1.22	-0.44	-0.79
3422	2019-07-11	31.71	0.43	1.37	2,735,590	31.39	31.73	31.16	1.82	1.02	0.41
3421	2019-07-10	31.28	0.03	0.10	2,743,266	31.36	31.47	31.12	1.12	-0.26	0.35
3420	2019-07-09	31.25	0.15	-0.48	2,935,148	31.23	31.42	31.06	1.15	0.06	0.35
3419	2019-07-08	31.40	0.03	0.10	2,102,190	31.25	31.46	31.08	1.22	0.48	-0.54
3418	2019-07-05	31.37	0.21	0.67	2,215,782	31.03	31.53	30.88	2.09	1.10	-0.38
3417	2019-07-03	31.16	0.55	1.80	1,866,148	30.81	31.22	30.62	1.95	1.14	-0.42
3416	2019-07-02	30.61	0.11	0.36	2,478,169	30.39	30.75	30.15	1.97	0.72	0.65
3415	2019-07-01	30.50	0.63	2.11	4,032,943	30.15	30.55	30.08	1.56	1.16	-0.36
3414	2019-06-28	29.87	0.60	2.05	4,350,961	29.34	29.89	29.20	2.35	1.81	0.94
3413	2019-06-27	29.27	0.24	0.83	2,603,993	29.05	29.41	28.82	2.03	0.76	0.24
3412	2019-06-26	29.03	0.49	-1.66	4,281,116	29.64	29.88	28.99	3.00	-2.06	0.07
3411	2019-06-25	29.52	0.90	-2.96	3,791,316	30.51	30.52	29.48	3.41	-3.24	0.41
3410	2019-06-24	30.42	0.38	-1.23	5,038,333	30.77	30.90	30.30	1.95	-1.14	0.30
3409	2019-06-21	30.80	0.09	0.29	7,131,502	30.63	31.18	30.27	2.97	0.56	-0.10
3408	2019-06-20	30.71	0.24	0.79	3,928,834	30.62	30.80	30.20	1.96	0.29	-0.26
3407	2019-06-19	30.47	0.66	2.21	5,343,822	30.13	30.92	30.00	3.05	1.13	0.49
3406	2019-06-18	29.81	0.51	1.74	6,044,035	29.65	30.05	29.42	2.12	0.54	1.07
3405	2019-06-17	29.30	0.09	-0.31	4,073,221	29.47	29.69	28.97	2.44	-0.58	1.19
3404	2019-06-14	29.39	0.45	-1.51	2,914,629	29.60	29.67	29.32	1.18	-0.71	0.27
3403	2019-06-13	29.84	0.70	2.40	4,589,016	29.20	29.93	29.18	2.57	2.19	-0.80
3402	2019-06-12	29.14	0.20	0.69	1,822,214	29.01	29.14	28.91	0.79	0.45	0.21
3401	2019-06-11	28.94	0.13	-0.45	3,501,729	29.14	29.23	28.87	1.24	-0.69	0.24
3400	2019-06-10	29.07	0.21	-0.72	4,712,475	29.40	29.49	28.68	2.76	-1.12	0.24
3399	2019-06-07	29.28	0.10	0.34	2,588,019	29.26	29.58	29.05	1.81	0.07	0.41
3398	2019-06-06	29.18	0.05	0.17	2,623,775	29.23	29.32	28.92	1.37	-0.17	0.27
3397	2019-06-05	29.13	0.23	-0.78	3,053,273	29.36	29.52	29.04	1.63	-0.78	0.34
3396	2019-06-04	29.36	0.32	1.10	3,526,599	29.20	29.41	28.98	1.47	0.55	0.00
3395	2019-06-03	29.04	0.01	0.03	3,363,499	28.87	29.33	28.73	2.08	0.59	0.55
3394	2019-05-31	29.03	0.31	1.08	5,090,157	28.50	29.21	28.47	2.60	1.86	-0.55
3393	2019-05-30	28.72	0.97	3.50	7,320,527	27.90	29.49	27.88	5.77	2.94	-0.77
3392	2019-05-29	27.75	0.14	-0.50	2,472,919	27.71	27.90	27.52	1.37	0.14	0.54
3391	2019-05-28	27.89	0.17	-0.61	2,480,029	28.12	28.42	27.87	1.96	-0.82	-0.65
3390	2019-05-24	28.06	0.26	-0.92	1,292,204	28.49	28.50	28.02	1.68	-1.51	0.21
3389	2019-05-23	28.32	0.49	-1.70	2,441,139	28.49	28.68	28.13	1.93	-0.60	0.60
3388	2019-05-22	28.81	0.18	-0.62	2,671,237	28.98	29.10	28.62	1.66	-0.59	-1.11
3387	2019-05-21	28.99	0.39	1.36	2,930,748	28.73	29.07	28.63	1.53	0.90	-0.03
3386	2019-05-20	28.60	0.15	0.53	2,997,859	28.12	28.63	28.02	2.17	1.71	0.45
3385	2019-05-17	28.45	0.09	-0.32	4,370,410	28.26	29.01	28.23	2.76	0.67	-1.16
3384	2019-05-16	28.54	0.27	0.96	4,265,260	28.26	28.84	28.18	2.34	0.99	-0.98
3383	2019-05-15	28.27	0.20	-0.70	3,366,304	28.31	28.41	28.08	1.17	-0.14	-0.04
3382	2019-05-14	28.47	0.32	1.14	4,020,648	28.16	28.72	28.10	2.20	1.10	-0.56
3381	2019-05-13	28.15	1.10	-3.76	4,953,864	28.86	28.94	27.58	4.71	-2.46	0.04
3380	2019-05-10	29.25	0.75	2.63	4,824,851	28.84	29.37	28.26	3.85	1.42	-1.33
3379	2019-05-09	28.50	0.10	0.35	4,379,290	28.36	29.05	28.12	3.28	0.49	1.19
3378	2019-05-08	28.40	0.04	-0.14	3,064,865	28.30	28.58	28.00	2.05	0.35	-0.14
3377	2019-05-07	28.44	0.27	-0.94	3,062,881	28.51	28.61	28.13	1.68	-0.25	-0.49
3376	2019-05-06	28.71	0.11	0.38	2,256,582	28.19	28.82	28.01	2.87	1.84	-0.70
3375	2019-05-03	28.60	0.31	-1.07	4,114,922	28.93	29.04	27.85	4.11	-1.14	-1.43
3374	2019-05-02	28.91	0.06	0.21	5,549,300	28.78	28.95	27.96	3.44	0.45	0.07
3373	2019-05-01	28.85	0.06	-0.21	3,484,000	29.00	29.29	28.80	1.69	-0.52	-0.24
3372	2019-04-30	28.91	0.48	-1.63	4,010,200	29.37	29.52	28.78	2.52	-1.57	0.31
3371	2019-04-29	29.39	0.01	-0.03	2,741,700	29.51	29.72	29.33	1.32	-0.41	-0.07
3370	2019-04-26	29.40	0.20	0.68	3,636,800	29.25	29.57	29.23	1.16	0.51	0.37
3369	2019-04-25	29.20	0.50	-1.68	3,613,900	29.75	29.80	29.19	2.05	-1.85	0.17
3368	2019-04-24	29.70	0.42	1.43	4,563,400	29.75	30.13	29.43	2.35	-0.17	0.17
3367	2019-04-23	29.28	0.26	0.90	4,813,300	28.94	29.43	28.89	1.87	1.17	1.61
3366	2019-04-22	29.02	1.16	-3.84	5,191,000	30.02	30.20	28.86	4.46	-3.33	-0.28
3365	2019-04-18	30.18	0.36	-1.18	2,746,600	30.54	30.68	30.14	1.77	-1.18	-0.53
3364	2019-04-17	30.54	0.11	0.36	2,927,500	30.58	30.70	30.29	1.34	-0.13	0.00
3363	2019-04-16	30.43	0.46	1.53	3,141,800	30.36	30.50	30.09	1.35	0.23	0.49
3362	2019-04-15	29.97	0.32	-1.06	4,113,100	30.37	30.56	29.93	2.07	-1.32	1.30
3361	2019-04-12	30.29	0.44	1.47	3,858,200	30.11	30.42	29.88	1.79	0.60	0.26
3360	2019-04-11	29.85	0.39	-1.29	3,766,400	30.34	30.50	29.83	2.21	-1.62	0.87
3359	2019-04-10	30.24	0.53	1.78	3,273,800	29.78	30.35	29.59	2.55	1.54	0.33
3358	2019-04-09	29.71	0.20	-0.67	2,420,700	29.98	29.98	29.48	1.67	-0.90	0.24
3357	2019-04-08	29.91	0.13	0.44	3,331,900	29.84	29.96	29.63	1.11	0.23	0.23
3356	2019-04-05	29.78	0.51	1.74	4,514,400	29.95	29.97	29.60	1.24	-0.57	0.20
3355	2019-04-04	29.27	0.08	-0.27	3,325,800	29.36	29.75	29.10	2.21	-0.31	2.32
3354	2019-04-03	29.35	0.53	1.84	4,409,800	29.01	29.47	28.57	3.10	1.17	0.03
3353	2019-04-02	28.82	0.07	-0.24	5,105,900	28.82	29.11	28.65	1.60	0.00	0.66
3352	2019-04-01	28.89	0.82	2.92	5,338,200	28.25	29.08	28.25	2.94	2.27	-0.24
3351	2019-03-29	28.07	0.62	2.26	7,518,200	27.75	28.24	27.52	2.59	1.15	0.64
3350	2019-03-28	27.45	0.50	-1.79	4,374,100	27.95	28.17	27.40	2.75	-1.79	1.09
3349	2019-03-27	27.95	0.38	-1.34	5,284,200	28.41	28.54	27.79	2.64	-1.62	0.00
3348	2019-03-26	28.33	2.01	7.64	15,771,100	26.95	29.33	26.92	8.94	5.12	0.28
3347	2019-03-25	26.32	0.98	3.87	13,151,200	26.71	27.36	26.24	4.19	-1.46	2.39
3346	2019-03-22	25.34	0.64	-2.46	10,371,000	26.00	26.00	24.85	4.42	-2.54	5.41
3345	2019-03-21	25.98	0.03	-0.12	10,039,500	26.04	26.28	25.48	3.07	-0.23	0.08
3344	2019-03-20	26.01	1.51	-5.49	10,940,000	26.90	26.99	25.96	3.83	-3.31	0.12
3343	2019-03-19	27.52	0.28	-1.01	3,783,900	27.86	28.07	27.36	2.55	-1.22	-2.25
3342	2019-03-18	27.80	0.19	-0.68	5,235,900	28.00	28.14	27.60	1.93	-0.71	0.22
3341	2019-03-15	27.99	0.53	-1.86	5,578,100	28.55	28.71	27.96	2.63	-1.96	0.04
3340	2019-03-14	28.52	0.07	0.25	5,214,300	28.31	28.72	28.15	2.01	0.74	0.11
3339	2019-03-13	28.45	0.99	-3.36	6,290,400	29.50	29.51	28.20	4.44	-3.56	-0.49
3338	2019-03-12	29.44	0.40	1.38	2,990,000	29.08	29.45	29.08	1.27	1.24	0.20
3337	2019-03-11	29.04	0.18	0.62	3,656,600	28.57	29.07	28.41	2.31	1.65	0.14
3336	2019-03-08	28.86	0.27	-0.93	2,175,100	28.84	28.95	28.60	1.21	0.07	-1.00
3335	2019-03-07	29.13	0.63	-2.12	3,253,400	29.66	29.72	28.95	2.60	-1.79	-1.00
3334	2019-03-06	29.76	0.11	-0.37	3,851,500	29.75	30.10	29.61	1.65	0.03	-0.34
3333	2019-03-05	29.87	0.48	1.63	4,579,900	29.40	29.94	29.25	2.35	1.60	-0.40
3332	2019-03-04	29.39	0.06	-0.20	2,885,500	29.46	29.60	29.11	1.66	-0.24	0.03
3331	2019-03-01	29.45	0.23	0.79	3,614,100	29.27	29.70	29.27	1.47	0.61	0.03
3330	2019-02-28	29.22	0.21	0.72	3,669,900	29.03	29.29	28.77	1.79	0.65	0.17
3329	2019-02-27	29.01	0.13	-0.45	2,185,300	29.02	29.12	28.72	1.38	-0.03	0.07
3328	2019-02-26	29.14	0.23	0.80	2,616,100	28.87	29.22	28.75	1.63	0.94	-0.41
3327	2019-02-25	28.91	0.28	-0.96	3,446,700	29.36	29.45	28.89	1.91	-1.53	-0.14
3326	2019-02-22	29.19	0.00	0.00	3,573,700	29.27	29.65	29.03	2.12	-0.27	0.58
3325	2019-02-21	29.19	0.12	-0.41	4,072,600	29.21	29.36	28.91	1.54	-0.07	0.27
3324	2019-02-20	29.31	0.16	0.55	4,091,100	29.32	29.45	29.09	1.23	-0.03	-0.34
3323	2019-02-19	29.15	0.00	0.00	4,354,000	29.11	29.29	29.03	0.89	0.14	0.58
3322	2019-02-15	29.15	0.60	2.10	3,676,200	28.71	29.38	28.55	2.89	1.53	-0.14
3321	2019-02-14	28.55	0.02	0.07	4,007,100	28.47	29.04	28.41	2.21	0.28	0.56
3320	2019-02-13	28.53	0.14	0.49	3,821,800	28.46	28.99	28.38	2.14	0.25	-0.21
3319	2019-02-12	28.39	0.14	-0.49	3,416,900	28.77	28.90	28.33	1.98	-1.32	0.25
3318	2019-02-11	28.53	0.66	-2.26	3,312,400	29.32	29.32	28.45	2.97	-2.69	0.84
3317	2019-02-08	29.19	0.19	-0.65	3,086,200	29.23	29.52	28.77	2.57	-0.14	0.45
3316	2019-02-07	29.38	0.24	-0.81	3,955,700	29.50	29.61	28.95	2.24	-0.41	-0.51
3315	2019-02-06	29.62	0.71	-2.34	4,553,900	30.57	30.57	29.54	3.37	-3.11	-0.41
3314	2019-02-05	30.33	0.88	2.99	8,675,000	30.00	30.89	29.74	3.83	1.10	0.79
3313	2019-02-04	29.45	0.08	-0.27	6,502,400	29.35	29.81	29.24	1.94	0.34	1.87
3312	2019-02-01	29.53	0.11	0.37	4,559,300	29.54	29.55	29.09	1.56	-0.03	-0.61
3311	2019-01-31	29.42	0.79	2.76	4,828,700	28.74	29.52	28.66	2.99	2.37	0.41
3310	2019-01-30	28.63	0.22	-0.76	7,371,300	28.87	28.88	28.06	2.84	-0.83	0.38
3309	2019-01-29	28.85	0.28	-0.96	4,375,100	29.09	29.35	28.63	2.48	-0.83	0.07
3308	2019-01-28	29.13	0.14	0.48	4,358,500	28.74	29.29	28.58	2.47	1.36	-0.14
3307	2019-01-25	28.99	0.15	-0.51	3,505,900	29.41	29.52	28.97	1.87	-1.43	-0.86
3306	2019-01-24	29.14	0.01	-0.03	5,658,900	29.15	29.53	28.79	2.54	-0.03	0.93
3305	2019-01-23	29.15	0.09	-0.31	4,715,000	29.29	29.54	28.53	3.45	-0.48	0.00
3304	2019-01-22	29.24	0.84	-2.79	3,219,000	29.92	30.03	29.07	3.21	-2.27	0.17
3303	2019-01-18	30.08	0.29	0.97	3,507,900	29.96	30.38	29.71	2.24	0.40	-0.53
3302	2019-01-17	29.79	0.20	0.68	2,895,400	29.52	29.80	29.40	1.36	0.91	0.57
3301	2019-01-16	29.59	0.40	-1.33	2,701,700	29.98	30.19	29.57	2.07	-1.30	-0.24
3300	2019-01-15	29.99	0.11	0.37	1,847,500	30.45	30.45	29.76	2.27	-1.51	-0.03
3299	2019-01-14	29.88	0.44	1.49	3,830,200	29.29	30.06	29.13	3.18	2.01	1.91
3298	2019-01-11	29.44	0.11	0.38	2,641,800	29.77	29.77	29.05	2.42	-1.11	-0.51
3297	2019-01-10	29.33	0.33	1.14	2,798,400	28.88	29.44	28.61	2.87	1.56	1.50
3296	2019-01-09	29.00	0.29	1.01	4,940,300	28.75	29.24	28.54	2.43	0.87	-0.41
3295	2019-01-08	28.71	0.54	1.92	6,444,600	28.30	28.92	28.08	2.97	1.45	0.14
3294	2019-01-07	28.17	1.27	4.72	5,239,300	26.99	28.25	26.90	5.00	4.37	0.46
3293	2019-01-04	26.90	0.51	1.93	4,400,400	26.69	27.35	26.66	2.59	0.79	0.33
3292	2019-01-03	26.39	0.36	-1.35	4,973,300	26.52	26.68	25.99	2.60	-0.49	1.14
3291	2019-01-02	26.75	1.05	4.09	4,537,800	25.44	26.88	25.25	6.41	5.15	-0.86
3290	2018-12-31	25.70	0.19	-0.73	3,573,200	25.97	26.10	25.21	3.43	-1.04	-1.01
3289	2018-12-28	25.89	0.00	0.00	3,837,200	26.05	26.49	25.66	3.19	-0.61	0.31
3288	2018-12-27	25.89	0.38	-1.45	4,098,600	25.52	25.90	23.31	10.15	1.45	0.62
3287	2018-12-26	26.27	0.92	3.63	3,140,400	25.40	26.30	24.88	5.59	3.43	-2.85
3286	2018-12-24	25.35	0.33	-1.29	1,555,900	25.58	25.98	25.35	2.46	-0.90	0.20
3285	2018-12-21	25.68	0.62	-2.36	6,216,200	25.97	26.77	25.49	4.93	-1.12	-0.39
3284	2018-12-20	26.30	0.44	-1.65	4,912,500	26.61	26.69	25.88	3.04	-1.16	-1.25
3283	2018-12-19	26.74	0.57	-2.09	4,716,300	27.46	27.68	26.66	3.71	-2.62	-0.49
3282	2018-12-18	27.31	0.77	-2.74	4,777,200	28.09	28.26	27.22	3.70	-2.78	0.55
3281	2018-12-17	28.08	0.49	-1.72	4,456,000	28.54	28.80	27.95	2.98	-1.61	0.04
3280	2018-12-14	28.57	0.51	-1.75	4,235,000	28.75	29.47	28.52	3.30	-0.63	-0.11
3279	2018-12-13	29.08	0.44	-1.49	5,195,300	29.68	29.91	28.72	4.01	-2.02	-1.13
3278	2018-12-12	29.52	0.00	0.00	4,454,400	29.88	30.14	29.45	2.31	-1.20	0.54
3277	2018-12-11	29.52	0.13	0.44	3,959,000	29.72	30.23	29.13	3.70	-0.67	1.22
3276	2018-12-10	29.39	0.52	-1.74	5,183,700	29.78	30.03	28.67	4.57	-1.31	1.12
3275	2018-12-07	29.91	0.09	-0.30	4,995,900	30.10	30.63	29.58	3.49	-0.63	-0.43
3274	2018-12-06	30.00	0.88	-2.85	6,638,200	30.41	30.55	29.57	3.22	-1.35	0.33
3273	2018-12-04	30.88	0.59	-1.87	3,667,100	31.50	31.75	30.81	2.98	-1.97	-1.52
3272	2018-12-03	31.47	0.61	1.98	7,109,100	31.25	31.47	30.39	3.46	0.70	0.10
3271	2018-11-30	30.86	1.17	-3.65	10,064,700	32.13	32.13	30.25	5.85	-3.95	1.26
3270	2018-11-29	32.03	0.03	-0.09	2,976,800	31.91	32.30	31.76	1.69	0.38	0.31
3269	2018-11-28	32.06	0.55	1.75	3,920,200	31.58	32.17	31.45	2.28	1.52	-0.47
3268	2018-11-27	31.51	0.37	1.19	2,954,100	31.21	31.51	30.95	1.79	0.96	0.22
3267	2018-11-26	31.14	0.10	0.32	3,603,600	31.27	31.66	30.96	2.24	-0.42	0.22
3266	2018-11-23	31.04	0.71	-2.24	1,031,500	31.52	31.54	31.02	1.65	-1.52	0.74
3265	2018-11-21	31.75	0.92	2.98	2,927,400	31.12	32.16	31.12	3.34	2.02	-0.72
3264	2018-11-20	30.83	0.59	-1.88	4,158,000	31.25	31.68	30.47	3.87	-1.34	0.94
3263	2018-11-19	31.42	1.57	-4.76	5,632,900	32.81	33.34	31.21	6.49	-4.24	-0.54
3262	2018-11-16	32.99	1.16	3.64	7,814,800	31.93	33.35	30.96	7.49	3.32	-0.55
3261	2018-11-15	31.83	0.04	0.13	5,872,800	31.79	32.24	31.15	3.43	0.13	0.31
3260	2018-11-14	31.79	0.26	-0.81	3,944,900	32.22	32.75	31.70	3.26	-1.33	0.00
3259	2018-11-13	32.05	0.52	-1.60	5,013,700	32.80	32.99	31.91	3.29	-2.29	0.53
3258	2018-11-12	32.57	0.47	1.46	3,221,200	32.21	33.08	32.16	2.86	1.12	0.71
3257	2018-11-09	32.10	0.07	0.22	3,336,700	31.90	33.01	31.86	3.61	0.63	0.34
3256	2018-11-08	32.03	0.31	-0.96	2,624,200	32.31	33.02	31.83	3.68	-0.87	-0.41
3255	2018-11-07	32.34	0.22	-0.68	5,158,600	32.62	32.63	31.05	4.84	-0.86	-0.09
3254	2018-11-06	32.56	0.15	0.46	3,869,200	32.42	32.92	32.13	2.44	0.43	0.18
3253	2018-11-05	32.41	0.74	2.34	5,227,900	30.78	32.46	30.75	5.56	5.30	0.03
3252	2018-11-02	31.67	1.11	-3.39	4,639,700	32.97	33.48	31.56	5.82	-3.94	-2.81
3251	2018-11-01	32.78	0.80	2.50	4,224,400	32.10	32.85	31.65	3.74	2.12	0.58
3250	2018-10-31	31.98	0.33	1.04	5,047,500	31.70	33.07	31.65	4.48	0.88	0.38
3249	2018-10-30	31.65	1.19	3.91	4,737,200	30.67	31.70	30.67	3.36	3.20	0.16
3248	2018-10-29	30.46	0.48	1.60	4,956,700	30.46	31.03	30.08	3.12	0.00	0.69
3247	2018-10-26	29.98	0.30	1.01	5,637,400	29.22	30.59	29.11	5.07	2.60	1.60
3246	2018-10-25	29.68	0.24	-0.80	7,109,500	30.02	30.48	29.49	3.30	-1.13	-1.55
3245	2018-10-24	29.92	2.79	-8.53	7,320,300	32.72	32.78	29.84	8.99	-8.56	0.33
3244	2018-10-23	32.71	0.29	-0.88	4,156,100	32.98	33.00	32.42	1.76	-0.82	0.03
3243	2018-10-22	33.00	0.23	-0.69	2,622,200	33.53	33.66	32.92	2.21	-1.58	-0.06
3242	2018-10-19	33.23	0.50	-1.48	5,471,500	33.88	33.90	33.13	2.27	-1.92	0.90
3241	2018-10-18	33.73	0.32	0.96	4,812,700	33.41	33.92	33.23	2.07	0.96	0.44
3240	2018-10-17	33.41	0.58	1.77	3,525,400	33.00	33.50	32.91	1.79	1.24	0.00
3239	2018-10-16	32.83	1.05	3.30	3,279,000	31.91	32.96	31.77	3.73	2.88	0.52
3238	2018-10-15	31.78	0.39	1.24	2,509,200	31.21	32.09	31.21	2.82	1.83	0.41
3237	2018-10-12	31.39	0.20	0.64	3,362,800	31.56	31.83	31.24	1.87	-0.54	-0.57
3236	2018-10-11	31.19	0.76	-2.38	4,385,900	32.00	32.14	31.10	3.25	-2.53	1.19
3235	2018-10-10	31.95	0.87	-2.65	4,019,200	32.78	33.40	31.88	4.64	-2.53	0.16
3234	2018-10-09	32.82	0.08	0.24	3,312,600	32.74	33.62	32.58	3.18	0.24	-0.12
3233	2018-10-08	32.74	0.14	0.43	2,442,800	32.52	32.78	32.26	1.60	0.68	0.00
3232	2018-10-05	32.60	0.45	-1.36	2,341,200	33.12	33.40	32.39	3.05	-1.57	-0.25
3231	2018-10-04	33.05	0.27	-0.81	4,233,600	33.12	33.49	32.74	2.26	-0.21	0.21
3230	2018-10-03	33.32	0.59	1.80	5,186,200	32.75	33.64	32.75	2.72	1.74	-0.60
3229	2018-10-02	32.73	0.27	0.83	4,291,700	32.56	32.84	32.03	2.49	0.52	0.06
3228	2018-10-01	32.46	1.30	-3.85	5,941,500	33.82	33.89	32.10	5.29	-4.02	0.31
3227	2018-09-28	33.76	0.09	-0.27	5,038,100	33.91	33.96	33.31	1.92	-0.44	0.18
3226	2018-09-27	33.85	0.11	0.33	3,822,100	33.63	34.44	33.33	3.30	0.65	0.18
3225	2018-09-26	33.74	1.26	3.88	6,804,400	33.01	34.26	32.87	4.21	2.21	-0.33
3224	2018-09-25	32.48	0.11	-0.34	3,121,500	32.44	32.81	32.38	1.33	0.12	1.63
3223	2018-09-24	32.59	0.22	0.68	3,324,500	32.09	32.64	32.00	1.99	1.56	-0.46
3222	2018-09-21	32.37	0.54	1.70	7,234,900	31.88	32.46	31.73	2.29	1.54	-0.86
3221	2018-09-20	31.83	1.10	3.58	4,949,000	31.12	31.97	31.00	3.12	2.28	0.16
3220	2018-09-19	30.73	0.52	1.72	3,227,500	30.27	31.04	30.27	2.54	1.52	1.27
3219	2018-09-18	30.21	0.15	0.50	2,110,300	30.08	30.34	29.76	1.93	0.43	0.20
3218	2018-09-17	30.06	0.21	0.70	1,977,600	29.90	30.25	29.65	2.01	0.54	0.07
3217	2018-09-14	29.85	0.23	-0.76	2,374,500	29.97	29.97	29.31	2.20	-0.40	0.17
3216	2018-09-13	30.08	0.44	1.48	4,078,600	29.73	30.14	29.33	2.72	1.18	-0.37
3215	2018-09-12	29.64	0.76	2.63	4,931,800	28.84	29.90	28.82	3.74	2.77	0.30
3214	2018-09-11	28.88	0.19	-0.65	3,495,900	29.07	29.13	28.79	1.17	-0.65	-0.14
3213	2018-09-10	29.07	0.09	0.31	3,669,100	29.35	29.54	28.85	2.35	-0.95	0.00
3212	2018-09-07	28.98	0.28	-0.96	2,921,500	29.13	29.35	28.69	2.27	-0.51	1.28
3211	2018-09-06	29.26	0.18	-0.61	4,725,500	29.01	29.78	28.40	4.76	0.86	-0.44
3210	2018-09-05	29.44	0.05	0.17	5,781,800	29.63	29.84	29.19	2.19	-0.64	-1.46
3209	2018-09-04	29.39	0.11	0.38	5,288,300	29.30	29.53	29.01	1.77	0.31	0.82
3208	2018-08-31	29.28	0.57	-1.91	4,584,400	29.80	29.92	29.24	2.28	-1.74	0.07
3207	2018-08-30	29.85	0.55	-1.81	3,026,000	30.33	30.60	29.84	2.51	-1.58	-0.17
3206	2018-08-29	30.40	0.00	0.00	3,403,500	30.61	30.61	30.26	1.14	-0.69	-0.23
3205	2018-08-28	30.40	0.20	-0.65	3,296,500	30.60	30.65	30.30	1.14	-0.65	0.69
3204	2018-08-27	30.60	0.38	-1.23	3,073,000	31.04	31.31	30.52	2.55	-1.42	0.00
3203	2018-08-24	30.98	0.00	0.00	3,054,500	31.05	31.46	30.81	2.09	-0.23	0.19
3202	2018-08-23	30.98	0.95	-2.98	2,008,400	31.68	31.78	30.93	2.68	-2.21	0.23
3201	2018-08-22	31.93	0.01	-0.03	1,908,100	31.73	32.14	31.20	2.96	0.63	-0.78
3200	2018-08-21	31.94	0.93	3.00	3,310,400	31.02	32.49	30.95	4.96	2.97	-0.66
3199	2018-08-20	31.01	0.29	0.94	1,800,100	30.83	31.07	30.63	1.43	0.58	0.03
3198	2018-08-17	30.72	0.62	2.06	2,529,700	30.18	30.87	30.18	2.29	1.79	0.36
3197	2018-08-16	30.10	0.70	-2.27	2,749,300	30.85	30.91	30.08	2.69	-2.43	0.27
3196	2018-08-15	30.80	0.08	-0.26	2,095,100	30.70	30.87	30.38	1.60	0.33	0.16
3195	2018-08-14	30.88	0.57	1.88	1,744,700	30.39	31.11	30.36	2.47	1.61	-0.58
3194	2018-08-13	30.31	0.03	-0.10	2,399,100	30.26	30.54	30.07	1.55	0.17	0.26
3193	2018-08-10	30.34	0.00	0.00	2,271,500	30.39	30.52	30.13	1.28	-0.16	-0.26
3192	2018-08-09	30.34	1.72	6.01	8,015,000	29.11	31.16	28.88	7.83	4.23	0.16
3191	2018-08-08	28.62	0.40	-1.38	2,124,100	29.12	29.14	28.42	2.47	-1.72	1.71
3190	2018-08-07	29.02	0.07	-0.24	2,181,100	29.09	29.13	28.65	1.65	-0.24	0.34
3189	2018-08-06	29.09	0.00	0.00	1,800,400	29.00	29.24	28.99	0.86	0.31	0.00
3188	2018-08-03	29.09	0.49	1.71	1,455,100	28.69	29.21	28.51	2.44	1.39	-0.31
3187	2018-08-02	28.60	0.10	-0.35	1,963,500	28.59	28.95	28.33	2.17	0.03	0.31
3186	2018-08-01	28.70	0.35	-1.20	1,886,400	29.11	29.19	28.51	2.34	-1.41	-0.38
3185	2018-07-31	29.05	0.27	0.94	2,908,800	29.03	29.31	28.80	1.76	0.07	0.21
3184	2018-07-30	28.78	0.57	-1.94	4,014,800	29.21	29.53	28.62	3.12	-1.47	0.87
3183	2018-07-27	29.35	1.29	4.60	7,484,000	28.12	29.71	27.65	7.33	4.37	-0.48
3182	2018-07-26	28.06	0.18	0.65	1,939,200	27.95	28.58	27.95	2.25	0.39	0.21
3181	2018-07-25	27.88	0.56	2.05	2,579,100	27.30	27.96	27.25	2.60	2.12	0.25
3180	2018-07-24	27.32	0.29	-1.05	1,726,700	27.80	27.80	27.24	2.01	-1.73	-0.07
3179	2018-07-23	27.61	0.12	0.44	2,515,900	27.48	27.64	27.37	0.98	0.47	0.69
3178	2018-07-20	27.49	0.51	-1.82	2,848,100	27.90	27.92	27.45	1.68	-1.47	-0.04
3177	2018-07-19	28.00	0.56	-1.96	3,262,700	28.53	28.71	27.99	2.52	-1.86	-0.36
3176	2018-07-18	28.56	0.02	-0.07	3,438,300	28.59	28.75	28.43	1.12	-0.10	-0.11
3175	2018-07-17	28.58	1.11	-3.74	3,623,300	29.69	29.90	28.57	4.48	-3.74	0.03
3174	2018-07-16	29.69	0.31	-1.03	1,986,700	30.08	30.23	29.42	2.69	-1.30	0.00
3173	2018-07-13	30.00	0.02	-0.07	1,511,500	29.93	30.17	29.89	0.94	0.23	0.27
3172	2018-07-12	30.02	0.10	-0.33	1,469,200	30.22	30.48	29.93	1.82	-0.66	-0.30
3171	2018-07-11	30.12	0.38	-1.25	1,556,300	30.41	30.66	30.10	1.84	-0.95	0.33
3170	2018-07-10	30.50	0.00	0.00	1,406,700	30.50	30.55	30.08	1.54	0.00	-0.30
3169	2018-07-09	30.50	0.50	1.67	1,433,900	30.07	30.51	29.96	1.83	1.43	0.00
3168	2018-07-06	30.00	0.59	2.01	1,195,500	29.50	30.05	29.34	2.41	1.69	0.23
3167	2018-07-05	29.41	0.40	1.38	1,418,700	29.16	29.50	28.94	1.92	0.86	0.31
3166	2018-07-03	29.01	0.44	-1.49	1,286,600	29.66	29.71	28.91	2.70	-2.19	0.52
3165	2018-07-02	29.45	0.71	-2.35	2,153,800	30.00	30.09	29.42	2.23	-1.83	0.71
3164	2018-06-29	30.16	0.27	0.90	2,674,100	29.92	30.45	29.36	3.64	0.80	-0.53
3163	2018-06-28	29.89	0.10	-0.33	2,598,400	29.77	30.08	29.38	2.35	0.40	0.10
3162	2018-06-27	29.99	0.30	1.01	2,177,000	29.67	30.15	29.62	1.79	1.08	-0.73
3161	2018-06-26	29.69	0.21	-0.70	2,410,300	29.90	30.00	29.33	2.24	-0.70	-0.07
3160	2018-06-25	29.90	0.38	-1.25	1,939,500	30.34	30.71	29.72	3.26	-1.45	0.00
3159	2018-06-22	30.28	0.12	-0.39	3,507,600	30.45	30.81	30.23	1.90	-0.56	0.20
3158	2018-06-21	30.40	0.16	0.53	3,747,100	29.34	30.68	29.34	4.57	3.61	0.16
3157	2018-06-20	30.24	0.92	3.14	2,952,000	29.64	30.34	29.62	2.43	2.02	-2.98
3156	2018-06-19	29.32	0.37	-1.25	3,210,600	29.45	29.91	29.15	2.58	-0.44	1.09
3155	2018-06-18	29.69	0.29	0.99	3,974,300	29.11	29.70	28.71	3.40	1.99	-0.81
3154	2018-06-15	29.40	0.49	1.69	6,453,100	28.86	29.55	28.81	2.56	1.87	-0.99
3153	2018-06-14	28.91	0.76	2.70	4,409,900	28.04	28.96	28.04	3.28	3.10	-0.17
3152	2018-06-13	28.15	0.14	-0.49	5,272,200	29.39	29.47	28.13	4.56	-4.22	-0.39
3151	2018-06-12	28.29	0.01	0.04	2,607,300	28.30	28.39	28.09	1.06	-0.04	3.89
3150	2018-06-11	28.28	0.37	1.33	2,176,300	27.89	28.62	27.89	2.62	1.40	0.07
3149	2018-06-08	27.91	0.15	0.54	1,826,700	27.74	28.00	27.52	1.73	0.61	-0.07
3148	2018-06-07	27.76	0.07	0.25	2,708,800	27.69	27.85	27.45	1.44	0.25	-0.07
3147	2018-06-06	27.69	0.62	2.29	3,748,200	27.17	27.71	26.94	2.83	1.91	0.00
3146	2018-06-05	27.07	0.13	0.48	2,048,700	26.94	27.26	26.82	1.63	0.48	0.37
3145	2018-06-04	26.94	0.23	0.86	1,560,000	26.71	26.95	26.61	1.27	0.86	0.00
3144	2018-06-01	26.71	0.39	-1.44	2,225,100	27.16	27.50	26.65	3.13	-1.66	0.00
3143	2018-05-31	27.10	0.09	-0.33	4,963,100	27.18	27.39	26.73	2.43	-0.29	0.22
3142	2018-05-30	27.19	0.32	1.19	3,268,300	27.02	27.34	26.78	2.07	0.63	-0.04
3141	2018-05-29	26.87	0.63	-2.29	3,137,000	27.29	27.37	26.56	2.97	-1.54	0.56
3140	2018-05-25	27.50	0.22	0.81	2,169,700	27.28	27.70	27.20	1.83	0.81	-0.76
3139	2018-05-24	27.28	0.09	0.33	3,306,600	27.18	27.35	26.66	2.54	0.37	0.00
3138	2018-05-23	27.19	0.38	-1.38	2,987,300	27.51	27.90	27.00	3.27	-1.16	-0.04
3137	2018-05-22	27.57	0.12	0.44	2,098,700	27.45	27.84	27.38	1.68	0.44	-0.22
3136	2018-05-21	27.45	0.21	0.77	2,430,200	27.37	27.90	27.33	2.08	0.29	0.00
3135	2018-05-18	27.24	0.92	-3.27	5,523,500	28.12	28.13	27.21	3.27	-3.13	0.48
3134	2018-05-17	28.16	0.11	-0.39	8,781,400	28.27	29.15	27.56	5.62	-0.39	-0.14
3133	2018-05-16	28.27	0.02	-0.07	6,365,100	28.47	29.01	28.19	2.88	-0.70	0.00
3132	2018-05-15	28.29	0.45	-1.57	5,128,500	28.49	28.73	28.15	2.04	-0.70	0.64
3131	2018-05-14	28.74	1.48	-4.90	10,305,800	29.36	29.36	28.01	4.60	-2.11	-0.87
3130	2018-05-11	30.22	0.32	-1.05	2,288,000	30.52	30.66	30.19	1.54	-0.98	-2.85
3129	2018-05-10	30.54	0.48	1.60	1,839,200	30.16	30.66	29.79	2.88	1.26	-0.07
3128	2018-05-09	30.06	0.27	0.91	1,681,800	29.81	30.11	29.67	1.48	0.84	0.33
3127	2018-05-08	29.79	0.91	-2.96	2,930,800	30.68	31.06	29.42	5.35	-2.90	0.07
3126	2018-05-07	30.70	0.41	1.35	3,905,000	30.36	30.75	30.05	2.31	1.12	-0.07
3125	2018-05-04	30.29	0.92	3.13	5,713,800	29.34	31.45	28.98	8.42	3.24	0.23
3124	2018-05-03	29.37	0.28	-0.94	2,926,400	29.64	29.77	28.65	3.78	-0.91	-0.10
3123	2018-05-02	29.65	0.31	-1.03	2,266,700	29.94	30.08	29.60	1.60	-0.97	-0.03
3122	2018-05-01	29.96	0.20	-0.66	2,684,100	30.23	30.36	29.48	2.91	-0.89	-0.07
3121	2018-04-30	30.16	0.59	-1.92	2,920,000	30.83	30.83	29.85	3.18	-2.17	0.23
3120	2018-04-27	30.75	0.22	-0.71	3,421,900	30.94	31.08	30.35	2.36	-0.61	0.26
3119	2018-04-26	30.97	0.21	-0.67	2,519,500	31.39	31.84	30.89	3.03	-1.34	-0.10
3118	2018-04-25	31.18	0.26	0.84	4,895,900	30.72	32.15	30.18	6.41	1.50	0.67
3117	2018-04-24	30.92	0.14	-0.45	4,467,000	31.25	31.55	30.51	3.33	-1.06	-0.65
3116	2018-04-23	31.06	0.40	1.30	2,491,800	30.62	31.09	30.40	2.25	1.44	0.61
3115	2018-04-20	30.66	0.10	-0.33	3,234,100	30.87	31.21	30.43	2.53	-0.68	-0.13
3114	2018-04-19	30.76	0.50	-1.60	2,623,800	31.25	31.37	30.71	2.11	-1.57	0.36
3113	2018-04-18	31.26	0.18	-0.57	1,988,300	31.32	31.66	31.19	1.50	-0.19	-0.03
3112	2018-04-17	31.44	0.02	-0.06	1,320,600	31.55	31.67	31.21	1.46	-0.35	-0.38
3111	2018-04-16	31.46	0.76	2.48	2,705,200	30.86	31.47	30.60	2.82	1.94	0.29
3110	2018-04-13	30.70	0.18	0.59	2,411,500	30.68	30.87	30.47	1.30	0.07	0.52
3109	2018-04-12	30.52	0.01	0.03	1,525,700	30.63	30.88	30.25	2.06	-0.36	0.52
3108	2018-04-11	30.51	0.53	-1.71	2,767,100	30.94	31.09	30.43	2.13	-1.39	0.39
3107	2018-04-10	31.04	0.07	0.23	1,948,400	31.24	31.42	31.00	1.34	-0.64	-0.32
3106	2018-04-09	30.97	0.07	0.23	4,091,100	31.09	31.27	30.71	1.80	-0.39	0.87
3105	2018-04-06	30.90	0.13	0.42	2,803,300	30.71	31.16	30.64	1.69	0.62	0.61
3104	2018-04-05	30.77	0.20	0.65	3,395,900	30.63	30.82	30.32	1.63	0.46	-0.19
3103	2018-04-04	30.57	1.15	3.91	5,773,700	28.86	30.93	28.86	7.17	5.93	0.20
3102	2018-04-03	29.42	1.13	-3.70	6,758,900	29.54	30.42	29.00	4.81	-0.41	-1.90
3101	2018-04-02	30.55	0.51	-1.64	3,998,700	30.87	31.64	30.38	4.08	-1.04	-3.31
3100	2018-03-29	31.06	0.58	1.90	2,394,800	30.60	31.23	30.42	2.65	1.50	-0.61
3099	2018-03-28	30.48	0.25	-0.81	2,237,100	31.50	31.61	30.36	3.97	-3.24	0.39
3098	2018-03-27	30.73	0.64	2.13	3,037,000	30.18	31.12	30.17	3.15	1.82	2.51
3097	2018-03-26	30.09	0.05	-0.17	3,406,700	30.41	30.72	29.28	4.74	-1.05	0.30
3096	2018-03-23	30.14	0.49	-1.60	2,346,600	30.69	30.86	29.95	2.97	-1.79	0.90
3095	2018-03-22	30.63	0.67	-2.14	2,102,200	31.09	31.37	30.61	2.44	-1.48	0.20
3094	2018-03-21	31.30	0.31	1.00	1,981,400	31.04	31.72	30.91	2.61	0.84	-0.67
3093	2018-03-20	30.99	0.37	-1.18	1,958,400	31.54	31.56	30.83	2.31	-1.74	0.16
3092	2018-03-19	31.36	0.29	-0.92	2,066,100	31.68	31.85	31.06	2.49	-1.01	0.57
3091	2018-03-16	31.65	1.18	-3.59	4,050,400	32.07	33.02	31.65	4.27	-1.31	0.09
3090	2018-03-15	32.83	0.19	0.58	2,445,700	33.31	33.31	32.76	1.65	-1.44	-2.31
3089	2018-03-14	32.64	0.16	-0.49	2,776,000	32.69	32.84	32.28	1.71	-0.15	2.05
3088	2018-03-13	32.80	0.02	-0.06	2,951,000	32.80	33.06	32.55	1.55	0.00	-0.34
3087	2018-03-12	32.82	0.10	0.31	2,298,600	32.80	33.06	32.61	1.37	0.06	-0.06
3086	2018-03-09	32.72	0.13	-0.40	4,808,700	32.89	33.48	32.13	4.10	-0.52	0.24
3085	2018-03-08	32.85	0.80	-2.38	2,568,400	33.65	33.72	32.73	2.94	-2.38	0.12
3084	2018-03-07	33.65	0.56	-1.64	2,505,900	34.04	34.34	33.20	3.35	-1.15	0.00
3083	2018-03-06	34.21	0.07	-0.20	2,076,300	34.49	34.50	33.83	1.94	-0.81	-0.50
3082	2018-03-05	34.28	0.19	0.56	2,993,500	33.98	34.40	33.70	2.06	0.88	0.61
3081	2018-03-02	34.09	0.96	2.90	3,031,800	32.79	34.32	32.43	5.76	3.96	-0.32
3080	2018-03-01	33.13	0.21	-0.63	3,696,700	33.34	33.44	32.56	2.64	-0.63	-1.03
3079	2018-02-28	33.34	0.13	0.39	4,872,900	33.63	33.88	32.87	3.00	-0.86	0.00
3078	2018-02-27	33.21	0.67	-1.98	2,255,000	33.79	33.96	33.01	2.81	-1.72	1.26
3077	2018-02-26	33.88	0.14	0.41	2,030,600	33.89	34.21	33.53	2.01	-0.03	-0.27
3076	2018-02-23	33.74	0.81	2.46	2,588,200	33.07	33.74	32.95	2.39	2.03	0.44
3075	2018-02-22	32.93	0.10	-0.30	2,478,500	33.12	33.74	32.81	2.81	-0.57	0.43
3074	2018-02-21	33.03	0.95	-2.80	3,688,200	33.93	34.29	32.98	3.86	-2.65	0.27
3073	2018-02-20	33.98	0.48	1.43	3,121,200	33.48	34.54	33.43	3.32	1.49	-0.15
3072	2018-02-16	33.50	0.43	-1.27	3,620,800	33.98	34.58	33.50	3.18	-1.41	-0.06
3071	2018-02-15	33.93	0.00	0.00	4,496,400	34.00	34.17	33.08	3.21	-0.21	0.15
3070	2018-02-14	33.93	0.83	2.51	4,730,300	33.35	34.17	32.87	3.90	1.74	0.21
3069	2018-02-13	33.10	0.22	0.67	4,151,600	32.71	33.29	32.62	2.05	1.19	0.76
3068	2018-02-12	32.88	0.01	0.03	4,408,300	33.10	33.85	32.64	3.66	-0.66	-0.52
3067	2018-02-09	32.87	0.16	0.49	7,542,200	33.20	33.48	30.83	7.98	-0.99	0.70
3066	2018-02-08	32.71	2.20	7.21	11,727,900	32.79	34.18	32.00	6.65	-0.24	1.50
3065	2018-02-07	30.51	0.74	-2.37	6,895,100	31.37	31.72	30.50	3.89	-2.74	7.47
3064	2018-02-06	31.25	0.11	0.35	6,698,800	30.60	32.01	30.00	6.57	2.12	0.38
3063	2018-02-05	31.14	1.08	-3.35	7,190,300	32.09	32.75	31.02	5.39	-2.96	-1.73
3062	2018-02-02	32.22	0.99	-2.98	5,548,200	33.23	33.70	32.11	4.78	-3.04	-0.40
3061	2018-02-01	33.21	0.21	-0.63	4,694,200	33.35	33.79	32.84	2.85	-0.42	0.06
3060	2018-01-31	33.42	0.48	1.46	4,585,400	33.19	33.66	32.58	3.25	0.69	-0.21
3059	2018-01-30	32.94	0.77	-2.28	3,098,400	33.56	33.84	32.81	3.07	-1.85	0.76
3058	2018-01-29	33.71	0.38	-1.11	3,975,100	34.09	34.18	33.52	1.94	-1.11	-0.44
3057	2018-01-26	34.09	0.48	1.43	2,351,200	33.64	34.09	33.49	1.78	1.34	0.00
3056	2018-01-25	33.61	0.48	1.45	4,347,900	33.21	34.50	32.72	5.36	1.20	0.09
3055	2018-01-24	33.13	0.26	-0.78	2,707,600	33.48	33.79	33.10	2.06	-1.05	0.24
3054	2018-01-23	33.39	0.55	-1.62	3,775,600	33.90	34.01	33.03	2.89	-1.50	0.27
3053	2018-01-22	33.94	0.58	1.74	4,515,500	33.00	33.97	32.55	4.30	2.85	-0.12
3052	2018-01-19	33.36	0.59	-1.74	5,933,800	33.87	34.28	32.85	4.22	-1.51	-1.08
3051	2018-01-18	33.95	1.99	6.23	10,428,800	32.21	34.36	32.02	7.26	5.40	-0.24
3050	2018-01-17	31.96	0.58	1.85	8,050,000	31.46	33.00	30.55	7.79	1.59	0.78
3049	2018-01-16	31.38	2.38	-7.05	9,609,500	32.66	33.17	31.22	5.97	-3.92	0.25
3048	2018-01-12	33.76	2.95	9.57	12,828,400	30.90	35.55	30.58	16.08	9.26	-3.26
3047	2018-01-11	30.81	1.65	5.66	6,355,600	29.11	30.96	29.11	6.36	5.84	0.29
3046	2018-01-10	29.16	0.12	0.41	7,085,100	28.98	29.18	27.76	4.90	0.62	-0.17
3045	2018-01-09	29.04	0.14	-0.48	3,222,300	29.14	29.44	28.98	1.58	-0.34	-0.21
3044	2018-01-08	29.18	0.08	0.27	4,230,400	29.17	29.28	28.70	1.99	0.03	-0.14
3043	2018-01-05	29.10	0.46	-1.56	5,236,000	29.81	29.82	28.99	2.78	-2.38	0.24
3042	2018-01-04	29.56	0.39	-1.30	5,323,800	30.08	30.15	29.17	3.26	-1.73	0.85
3041	2018-01-03	29.95	1.24	-3.98	4,475,700	31.35	31.51	29.91	5.10	-4.47	0.43
3040	2018-01-02	31.19	0.38	1.23	4,233,400	30.51	31.25	30.43	2.69	2.23	0.51
3039	2017-12-29	30.81	0.00	0.00	2,299,700	30.82	31.10	30.56	1.75	-0.03	-0.97
3038	2017-12-28	30.81	0.17	-0.55	2,832,900	31.00	31.07	30.48	1.90	-0.61	0.03
3037	2017-12-27	30.98	0.89	-2.79	4,063,100	31.96	32.02	30.61	4.41	-3.07	0.06
3036	2017-12-26	31.87	0.36	-1.12	2,768,900	32.17	32.56	31.61	2.95	-0.93	0.28
3035	2017-12-22	32.23	0.47	1.48	4,039,100	31.80	32.27	31.52	2.36	1.35	-0.19
3034	2017-12-21	31.76	0.57	1.83	6,704,400	31.08	31.78	30.90	2.83	2.19	0.13
3033	2017-12-20	31.19	0.26	0.84	4,262,200	30.96	31.31	30.46	2.75	0.74	-0.35
3032	2017-12-19	30.93	0.27	0.88	3,208,900	30.75	31.04	30.43	1.98	0.59	0.10
3031	2017-12-18	30.66	0.42	1.39	5,089,000	30.38	30.80	29.88	3.03	0.92	0.29
3030	2017-12-15	30.24	0.53	1.78	14,792,400	29.71	30.38	29.55	2.79	1.78	0.46
3029	2017-12-14	29.71	0.19	0.64	4,659,400	29.59	29.94	29.08	2.91	0.41	0.00
3028	2017-12-13	29.52	0.07	-0.24	3,287,500	29.61	29.71	28.80	3.07	-0.30	0.24
3027	2017-12-12	29.59	0.13	0.44	2,878,200	29.56	29.74	29.05	2.33	0.10	0.07
3026	2017-12-11	29.46	0.17	0.58	3,086,400	29.29	29.60	28.92	2.32	0.58	0.34

VIAB Investment Calculator

This calculator shows the potential of VIAB stock.
Just pick a start date, end date and click Calculate.

Ticker:

VIAB

Date start:

2005-12-05 open

Date end:

2020-01-17 close

Duration:

14 years 46 days

Trading days:

3,524

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2005-12-05 open

1,000.00

Shares bought: 24.69

Stock price: 40.50

SELL

Value on 2020-01-17 close

847.90

Dividends (39)

29.47%

+249.88

Stock growth

70.53%

-401.98

NET: -152.10

Total ROI: -15.21% (0.85x)

Annualised: -1.16% (0.99x)

Dividends ROI: +24.99% (1.25x)

Dividend Yield: +1.59% (1.02x)

Stock price: 24.22

Duration: 14 years 46 days

Trading days: 3,524

SELL

Value on 2020-01-17 close

598.02

NET: -401.98

ROI: -40.20% (0.60x)

Annualised: -3.57% (0.96x)

Stock price: 24.22

Duration: 14 years 46 days

Trading days: 3,524

Click here to calculate the HIGHEST and LOWEST values of your investment.

VIAB Monthly statistics

This section shows monthly performance of VIAB stock.
There are 170 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2020 January	1	24.22 2020-01-17	24.22 2020-01-17	24.22 2020-01-17	24.22 2020-01-17	0.00	0.00	0.00
2019 December	3	24.91 2019-12-04	23.17 2019-12-03	24.11 2019-12-02	24.22 2019-12-04	0.46	3.32	-3.90
2019 November	20	24.30 2019-11-27	21.61 2019-11-01	21.69 2019-11-01	24.07 2019-11-29	10.97	12.03	-0.37
2019 October	23	24.48 2019-10-01	20.93 2019-10-31	24.19 2019-10-01	21.56 2019-10-31	-10.87	1.20	-13.48
2019 September	20	26.82 2019-09-10	23.93 2019-09-27	24.57 2019-09-03	24.03 2019-09-30	-2.20	9.16	-2.60
2019 August	22	31.28 2019-08-08	24.25 2019-08-28	30.29 2019-08-01	24.98 2019-08-30	-17.53	3.27	-19.94
2019 July	22	31.96 2019-07-12	29.73 2019-07-23	30.15 2019-07-01	30.35 2019-07-31	0.66	6.00	-1.39
2019 June	20	31.18 2019-06-21	28.68 2019-06-10	28.87 2019-06-03	29.87 2019-06-28	3.46	8.00	-0.66
2019 May	22	29.49 2019-05-30	27.52 2019-05-29	29.00 2019-05-01	29.03 2019-05-31	0.10	1.69	-5.10
2019 April	21	30.70 2019-04-17	28.25 2019-04-01	28.25 2019-04-01	28.91 2019-04-30	2.34	8.67	0.00
2019 March	21	30.10 2019-03-06	24.85 2019-03-22	29.27 2019-03-01	28.07 2019-03-29	-4.10	2.84	-15.10
2019 February	19	30.89 2019-02-05	28.33 2019-02-12	29.54 2019-02-01	29.22 2019-02-28	-1.08	4.57	-4.10
2019 January	21	30.45 2019-01-15	25.25 2019-01-02	25.44 2019-01-02	29.42 2019-01-31	15.64	19.69	-0.75
2018 December	19	31.75 2018-12-04	23.31 2018-12-27	31.25 2018-12-03	25.70 2018-12-31	-17.76	1.60	-25.41
2018 November	21	33.48 2018-11-02	30.25 2018-11-30	32.10 2018-11-01	30.86 2018-11-30	-3.86	4.30	-5.76
2018 October	23	33.92 2018-10-18	29.11 2018-10-26	33.82 2018-10-01	31.98 2018-10-31	-5.44	0.30	-13.93
2018 September	19	34.44 2018-09-27	28.40 2018-09-06	29.30 2018-09-04	33.76 2018-09-28	15.22	17.54	-3.07
2018 August	23	32.49 2018-08-21	28.33 2018-08-02	29.11 2018-08-01	29.28 2018-08-31	0.58	11.61	-2.68
2018 July	21	30.66 2018-07-11	27.24 2018-07-24	30.00 2018-07-02	29.05 2018-07-31	-3.17	2.20	-9.20
2018 June	21	30.81 2018-06-22	26.61 2018-06-04	27.16 2018-06-01	30.16 2018-06-29	11.05	13.44	-2.03
2018 May	22	31.45 2018-05-04	26.56 2018-05-29	30.23 2018-05-01	27.10 2018-05-31	-10.35	4.04	-12.14
2018 April	21	32.15 2018-04-25	28.86 2018-04-04	30.87 2018-04-02	30.16 2018-04-30	-2.30	4.15	-6.51
2018 March	21	34.50 2018-03-06	29.28 2018-03-26	33.34 2018-03-01	31.06 2018-03-29	-6.84	3.48	-12.18
2018 February	19	34.58 2018-02-16	30.00 2018-02-06	33.35 2018-02-01	33.34 2018-02-28	-0.03	3.69	-10.04
2018 January	21	35.55 2018-01-12	27.76 2018-01-10	30.51 2018-01-02	33.42 2018-01-31	9.54	16.52	-9.01
2017 December	20	32.56 2017-12-26	27.92 2017-12-01	28.23 2017-12-01	30.81 2017-12-29	9.14	15.34	-1.10
2017 November	21	28.94 2017-11-30	22.13 2017-11-16	24.27 2017-11-01	28.32 2017-11-30	16.69	19.24	-8.82
2017 October	22	28.39 2017-10-04	23.45 2017-10-12	27.92 2017-10-02	24.03 2017-10-31	-13.93	1.68	-16.01
2017 September	20	28.86 2017-09-01	26.65 2017-09-08	28.80 2017-09-01	27.84 2017-09-29	-3.33	0.21	-7.47
2017 August	23	35.55 2017-08-01	27.86 2017-08-22	35.04 2017-08-01	28.60 2017-08-31	-18.38	1.46	-20.49
2017 July	20	36.77 2017-07-20	32.68 2017-07-06	33.68 2017-07-03	34.92 2017-07-31	3.68	9.17	-2.97
2017 June	22	36.96 2017-06-12	33.30 2017-06-30	34.79 2017-06-01	33.57 2017-06-30	-3.51	6.24	-4.28
2017 May	22	44.12 2017-05-03	33.44 2017-05-18	42.63 2017-05-01	34.79 2017-05-31	-18.39	3.50	-21.56
2017 April	19	46.70 2017-04-03	42.43 2017-04-28	46.61 2017-04-03	42.56 2017-04-28	-8.69	0.19	-8.97
2017 March	23	46.72 2017-03-31	41.73 2017-03-03	43.79 2017-03-01	46.62 2017-03-31	6.46	6.69	-4.70
2017 February	19	45.00 2017-02-09	41.38 2017-02-02	42.18 2017-02-01	43.45 2017-02-28	3.01	6.69	-1.90
2017 January	20	42.59 2017-01-31	35.50 2017-01-03	35.50 2017-01-03	42.14 2017-01-31	18.70	19.97	0.00
2016 December	21	39.49 2016-12-09	33.94 2016-12-13	37.47 2016-12-01	35.10 2016-12-30	-6.33	5.39	-9.42
2016 November	21	39.93 2016-11-15	35.65 2016-11-02	37.56 2016-11-01	37.48 2016-11-30	-0.21	6.31	-5.09
2016 October	21	38.22 2016-10-05	35.10 2016-10-12	37.66 2016-10-03	37.56 2016-10-31	-0.27	1.49	-6.80
2016 September	21	41.40 2016-09-07	34.11 2016-09-27	40.42 2016-09-01	38.10 2016-09-30	-5.74	2.42	-15.61
2016 August	23	45.64 2016-08-01	40.19 2016-08-31	45.50 2016-08-01	40.34 2016-08-31	-11.34	0.31	-11.67
2016 July	20	46.69 2016-07-13	40.25 2016-07-06	41.32 2016-07-01	45.47 2016-07-29	10.04	13.00	-2.59
2016 June	22	46.29 2016-06-17	38.56 2016-06-27	44.09 2016-06-01	41.47 2016-06-30	-5.94	4.99	-12.54
2016 May	21	44.83 2016-05-27	37.95 2016-05-19	40.77 2016-05-02	44.37 2016-05-31	8.83	9.96	-6.92
2016 April	21	45.17 2016-04-22	34.40 2016-04-20	40.75 2016-04-01	40.90 2016-04-29	0.37	10.85	-15.58
2016 March	22	42.31 2016-03-18	36.48 2016-03-01	37.24 2016-03-01	41.28 2016-03-31	10.85	13.61	-2.04
2016 February	20	47.47 2016-02-04	30.11 2016-02-11	45.33 2016-02-01	36.85 2016-02-29	-18.71	4.72	-33.58
2016 January	19	45.83 2016-01-29	38.73 2016-01-07	40.60 2016-01-04	45.64 2016-01-29	12.41	12.88	-4.61
2015 December	22	50.18 2015-12-01	39.02 2015-12-21	49.99 2015-12-01	41.16 2015-12-31	-17.66	0.38	-21.94
2015 November	20	53.35 2015-11-18	43.48 2015-11-10	49.34 2015-11-02	49.79 2015-11-30	0.91	8.13	-11.88
2015 October	22	50.71 2015-10-23	42.15 2015-10-02	43.56 2015-10-01	49.31 2015-10-30	13.20	16.41	-3.24
2015 September	21	46.76 2015-09-18	39.81 2015-09-01	39.99 2015-09-01	43.15 2015-09-30	7.90	16.93	-0.45
2015 August	21	57.15 2015-08-03	36.32 2015-08-24	57.14 2015-08-03	40.77 2015-08-31	-28.65	0.02	-36.44
2015 July	22	65.47 2015-07-01	55.55 2015-07-27	64.92 2015-07-01	57.00 2015-07-31	-12.20	0.85	-14.43
2015 June	22	69.17 2015-06-04	64.13 2015-06-30	67.35 2015-06-01	64.64 2015-06-30	-4.02	2.70	-4.78
2015 May	20	70.71 2015-05-05	63.98 2015-05-12	69.77 2015-05-01	66.88 2015-05-29	-4.14	1.35	-8.30
2015 April	21	73.52 2015-04-30	65.80 2015-04-01	67.69 2015-04-01	69.45 2015-04-30	2.60	8.61	-2.79
2015 March	22	71.99 2015-03-09	66.80 2015-03-26	70.00 2015-03-02	68.30 2015-03-31	-2.43	2.84	-4.57
2015 February	19	71.27 2015-02-25	63.11 2015-02-02	64.47 2015-02-02	69.94 2015-02-27	8.48	10.55	-2.11
2015 January	20	76.29 2015-01-02	64.20 2015-01-30	75.83 2015-01-02	64.42 2015-01-30	-15.05	0.61	-15.34
2014 December	22	78.00 2014-12-05	72.14 2014-12-12	75.36 2014-12-01	75.25 2014-12-31	-0.15	3.50	-4.27
2014 November	19	75.78 2014-11-28	68.60 2014-11-12	72.67 2014-11-03	75.63 2014-11-28	4.07	4.28	-5.60
2014 October	23	76.79 2014-10-01	65.86 2014-10-16	76.67 2014-10-01	72.68 2014-10-31	-5.20	0.16	-14.10
2014 September	21	81.99 2014-09-03	76.52 2014-09-29	81.15 2014-09-02	76.94 2014-09-30	-5.19	1.04	-5.71
2014 August	21	83.06 2014-08-01	79.27 2014-08-07	82.81 2014-08-01	81.15 2014-08-29	-2.00	0.30	-4.27
2014 July	22	89.76 2014-07-16	82.64 2014-07-31	86.88 2014-07-01	82.67 2014-07-31	-4.85	3.31	-4.88
2014 June	21	88.50 2014-06-09	84.30 2014-06-26	85.42 2014-06-02	86.73 2014-06-30	1.53	3.61	-1.31
2014 May	21	86.12 2014-05-29	81.75 2014-05-15	83.26 2014-05-01	85.33 2014-05-30	2.49	3.44	-1.81
2014 April	21	88.03 2014-04-03	81.19 2014-04-15	86.04 2014-04-01	84.98 2014-04-30	-1.23	2.31	-5.64
2014 March	21	89.27 2014-03-21	83.42 2014-03-27	87.33 2014-03-03	84.99 2014-03-31	-2.68	2.22	-4.48
2014 February	19	88.47 2014-02-28	78.43 2014-02-05	82.15 2014-02-03	87.73 2014-02-28	6.79	7.69	-4.53
2014 January	21	87.57 2014-01-02	80.61 2014-01-27	87.45 2014-01-02	82.10 2014-01-31	-6.12	0.14	-7.82
2013 December	21	87.84 2013-12-31	80.22 2013-12-02	81.00 2013-12-02	87.34 2013-12-31	7.83	8.44	-0.96
2013 November	20	85.50 2013-11-06	78.83 2013-11-26	83.67 2013-11-01	80.17 2013-11-29	-4.18	2.19	-5.78
2013 October	23	86.06 2013-10-30	79.29 2013-10-09	83.78 2013-10-01	83.29 2013-10-31	-0.58	2.72	-5.36
2013 September	20	85.22 2013-09-27	78.74 2013-09-05	80.74 2013-09-03	83.58 2013-09-30	3.52	5.55	-2.48
2013 August	22	80.96 2013-08-26	73.28 2013-08-01	73.52 2013-08-01	79.56 2013-08-30	8.22	10.12	-0.33
2013 July	22	74.90 2013-07-23	66.82 2013-07-02	68.52 2013-07-01	72.77 2013-07-31	6.20	9.31	-2.48
2013 June	20	68.62 2013-06-28	64.55 2013-06-24	65.61 2013-06-03	68.03 2013-06-28	3.69	4.59	-1.62
2013 May	22	70.91 2013-05-22	65.70 2013-05-01	65.74 2013-05-01	65.89 2013-05-31	0.23	7.86	-0.06
2013 April	22	66.89 2013-04-22	60.82 2013-04-01	61.77 2013-04-01	63.99 2013-04-30	3.59	8.29	-1.54
2013 March	20	64.71 2013-03-15	58.12 2013-03-01	58.17 2013-03-01	61.48 2013-03-28	5.69	11.24	-0.09
2013 February	19	60.70 2013-02-01	57.13 2013-02-26	60.23 2013-02-01	58.50 2013-02-28	-2.87	0.78	-5.15
2013 January	21	60.84 2013-01-31	53.86 2013-01-02	53.86 2013-01-02	60.35 2013-01-31	12.05	12.96	0.00
2012 December	20	54.82 2012-12-12	50.83 2012-12-04	51.88 2012-12-03	52.74 2012-12-31	1.66	5.67	-2.02
2012 November	21	52.26 2012-11-02	47.61 2012-11-14	51.60 2012-11-01	51.61 2012-11-30	0.02	1.28	-7.73
2012 October	21	56.91 2012-10-08	50.99 2012-10-31	53.90 2012-10-01	51.29 2012-10-31	-4.84	5.58	-5.40
2012 September	19	55.60 2012-09-24	48.93 2012-09-05	49.87 2012-09-04	53.59 2012-09-28	7.46	11.49	-1.88
2012 August	23	51.57 2012-08-17	44.85 2012-08-03	47.08 2012-08-01	50.01 2012-08-31	6.22	9.54	-4.74
2012 July	21	48.62 2012-07-03	44.97 2012-07-24	47.43 2012-07-02	46.71 2012-07-31	-1.52	2.51	-5.19
2012 June	21	48.77 2012-06-21	45.32 2012-06-05	47.17 2012-06-01	47.02 2012-06-29	-0.32	3.39	-3.92
2012 May	22	49.85 2012-05-03	45.81 2012-05-21	46.38 2012-05-01	47.73 2012-05-31	2.91	7.48	-1.23
2012 April	20	47.74 2012-04-27	45.74 2012-04-04	47.58 2012-04-02	46.39 2012-04-30	-2.50	0.34	-3.87
2012 March	22	49.10 2012-03-09	46.53 2012-03-22	48.13 2012-03-01	47.46 2012-03-30	-1.39	2.02	-3.32
2012 February	20	49.77 2012-02-09	44.89 2012-02-02	47.06 2012-02-01	47.66 2012-02-29	1.27	5.76	-4.61
2012 January	20	48.84 2012-01-19	45.20 2012-01-04	46.35 2012-01-03	47.04 2012-01-31	1.49	5.37	-2.48
2011 December	21	46.27 2011-12-30	41.72 2011-12-05	45.01 2011-12-01	45.41 2011-12-30	0.89	2.80	-7.31
2011 November	21	46.12 2011-11-17	39.86 2011-11-10	42.43 2011-11-01	44.76 2011-11-30	5.49	8.70	-6.06
2011 October	21	46.08 2011-10-27	35.13 2011-10-04	38.32 2011-10-03	43.85 2011-10-31	14.43	20.25	-8.32
2011 September	21	48.52 2011-09-01	38.71 2011-09-30	47.94 2011-09-01	38.74 2011-09-30	-19.19	1.21	-19.25
2011 August	23	49.13 2011-08-31	40.13 2011-08-09	48.81 2011-08-01	48.24 2011-08-31	-1.17	0.66	-17.78
2011 July	20	52.67 2011-07-07	48.04 2011-07-29	51.13 2011-07-01	48.42 2011-07-29	-5.30	3.01	-6.04
2011 June	22	51.76 2011-06-30	46.77 2011-06-16	50.37 2011-06-01	51.00 2011-06-30	1.25	2.76	-7.15
2011 May	21	51.93 2011-05-10	48.91 2011-05-17	51.40 2011-05-02	50.41 2011-05-31	-1.93	1.03	-4.84
2011 April	20	51.42 2011-04-29	46.73 2011-04-01	46.80 2011-04-01	51.16 2011-04-29	9.32	9.87	-0.15
2011 March	23	47.34 2011-03-30	42.72 2011-03-15	44.76 2011-03-01	46.52 2011-03-31	3.93	5.76	-4.56
2011 February	19	45.90 2011-02-18	41.86 2011-02-01	41.90 2011-02-01	44.66 2011-02-28	6.59	9.55	-0.10
2011 January	20	43.00 2011-01-21	39.65 2011-01-04	39.76 2011-01-03	41.55 2011-01-31	4.50	8.15	-0.28
2010 December	22	40.25 2010-12-07	38.05 2010-12-01	38.26 2010-12-01	39.61 2010-12-31	3.53	5.20	-0.55
2010 November	21	39.76 2010-11-11	36.99 2010-11-29	38.84 2010-11-01	37.83 2010-11-30	-2.60	2.37	-4.76
2010 October	21	38.65 2010-10-29	35.70 2010-10-04	36.57 2010-10-01	38.62 2010-10-29	5.61	5.69	-2.38
2010 September	21	36.99 2010-09-30	31.39 2010-09-01	31.87 2010-09-01	36.19 2010-09-30	13.56	16.07	-1.51
2010 August	22	34.68 2010-08-04	30.39 2010-08-25	33.47 2010-08-02	31.42 2010-08-31	-6.12	3.62	-9.20
2010 July	21	34.48 2010-07-13	30.24 2010-07-02	31.24 2010-07-01	33.04 2010-07-30	5.76	10.37	-3.20
2010 June	22	36.34 2010-06-21	31.21 2010-06-30	33.15 2010-06-01	31.37 2010-06-30	-5.37	9.62	-5.85
2010 May	20	36.21 2010-05-03	30.70 2010-05-06	35.45 2010-05-03	33.61 2010-05-28	-5.19	2.14	-13.40
2010 April	21	37.07 2010-04-26	34.27 2010-04-01	34.56 2010-04-01	35.33 2010-04-30	2.23	7.26	-0.84
2010 March	23	34.78 2010-03-31	29.45 2010-03-04	29.69 2010-03-01	34.38 2010-03-31	15.80	17.14	-0.81
2010 February	19	30.99 2010-02-03	27.89 2010-02-08	29.41 2010-02-01	29.65 2010-02-26	0.82	5.37	-5.17
2010 January	19	31.20 2010-01-21	28.73 2010-01-28	30.06 2010-01-04	29.14 2010-01-29	-3.06	3.79	-4.42
2009 December	22	31.15 2009-12-14	29.22 2009-12-18	29.97 2009-12-01	29.73 2009-12-31	-0.80	3.94	-2.50
2009 November	20	31.56 2009-11-16	27.44 2009-11-02	27.75 2009-11-02	29.64 2009-11-30	6.81	13.73	-1.12
2009 October	22	29.85 2009-10-21	27.04 2009-10-02	27.90 2009-10-01	27.59 2009-10-30	-1.11	6.99	-3.08
2009 September	21	29.56 2009-09-17	23.64 2009-09-02	24.86 2009-09-01	28.04 2009-09-30	12.79	18.91	-4.91
2009 August	21	25.49 2009-08-28	23.10 2009-08-03	23.46 2009-08-03	25.04 2009-08-31	6.73	8.65	-1.53
2009 July	22	25.13 2009-07-28	19.95 2009-07-10	22.87 2009-07-01	23.16 2009-07-31	1.27	9.88	-12.77
2009 June	22	24.18 2009-06-11	21.42 2009-06-25	22.66 2009-06-01	22.70 2009-06-30	0.18	6.71	-5.47
2009 May	20	23.00 2009-05-07	18.40 2009-05-04	19.13 2009-05-01	22.17 2009-05-29	15.89	20.23	-3.82
2009 April	21	21.56 2009-04-30	17.04 2009-04-01	17.07 2009-04-01	19.24 2009-04-30	12.71	26.30	-0.18
2009 March	22	18.94 2009-03-25	13.25 2009-03-09	15.00 2009-03-02	17.38 2009-03-31	15.87	26.27	-11.67
2009 February	19	17.98 2009-02-09	14.01 2009-02-02	14.40 2009-02-02	15.39 2009-02-27	6.88	24.86	-2.71
2009 January	20	20.80 2009-01-06	14.58 2009-01-30	19.27 2009-01-02	14.75 2009-01-30	-23.46	7.94	-24.34
2008 December	22	19.57 2008-12-31	13.15 2008-12-03	15.41 2008-12-01	19.06 2008-12-31	23.69	27.00	-14.67
2008 November	19	22.21 2008-11-05	11.60 2008-11-20	19.80 2008-11-03	15.92 2008-11-28	-19.60	12.17	-41.41
2008 October	23	25.12 2008-10-02	14.51 2008-10-10	24.50 2008-10-01	20.22 2008-10-31	-17.47	2.53	-40.78
2008 September	21	31.65 2008-09-03	22.98 2008-09-29	30.28 2008-09-02	24.84 2008-09-30	-17.97	4.52	-24.11
2008 August	21	30.04 2008-08-28	27.56 2008-08-01	28.20 2008-08-01	29.48 2008-08-29	4.54	6.52	-2.27
2008 July	22	31.11 2008-07-23	27.39 2008-07-15	30.02 2008-07-01	27.93 2008-07-31	-6.96	3.63	-8.76
2008 June	21	36.01 2008-06-02	30.00 2008-06-23	35.82 2008-06-02	30.54 2008-06-30	-14.74	0.53	-16.25
2008 May	21	40.74 2008-05-02	35.08 2008-05-30	38.67 2008-05-01	35.82 2008-05-30	-7.37	5.35	-9.28
2008 April	22	41.49 2008-04-09	38.18 2008-04-28	39.64 2008-04-01	38.44 2008-04-30	-3.03	4.67	-3.68
2008 March	20	40.54 2008-03-05	37.53 2008-03-13	39.93 2008-03-03	39.62 2008-03-31	-0.78	1.53	-6.01
2008 February	20	42.54 2008-02-26	38.06 2008-02-06	38.84 2008-02-01	39.75 2008-02-29	2.34	9.53	-2.01
2008 January	21	44.19 2008-01-02	34.85 2008-01-23	43.77 2008-01-02	38.70 2008-01-31	-11.58	0.96	-20.38
2007 December	20	45.40 2007-12-21	41.87 2007-12-05	42.13 2007-12-03	43.92 2007-12-31	4.25	7.76	-0.62
2007 November	21	42.82 2007-11-05	39.40 2007-11-13	41.00 2007-11-01	42.02 2007-11-30	2.49	4.44	-3.90
2007 October	23	41.57 2007-10-11	36.80 2007-10-03	39.08 2007-10-01	41.29 2007-10-31	5.66	6.37	-5.83
2007 September	19	42.52 2007-09-24	37.01 2007-09-17	39.18 2007-09-04	38.97 2007-09-28	-0.54	8.52	-5.54
2007 August	23	40.21 2007-08-09	33.74 2007-08-02	38.20 2007-08-01	39.46 2007-08-31	3.30	5.26	-11.68
2007 July	21	43.87 2007-07-19	37.15 2007-07-30	41.90 2007-07-02	38.30 2007-07-31	-8.59	4.70	-11.34
2007 June	21	44.92 2007-06-01	40.71 2007-06-25	44.91 2007-06-01	41.63 2007-06-29	-7.30	0.02	-9.35
2007 May	22	45.03 2007-05-31	40.35 2007-05-01	40.35 2007-05-01	44.92 2007-05-31	11.33	11.60	0.00
2007 April	20	43.00 2007-04-25	39.64 2007-04-12	41.19 2007-04-02	41.25 2007-04-30	0.15	4.39	-3.76
2007 March	22	42.12 2007-03-22	37.25 2007-03-01	39.00 2007-03-01	41.11 2007-03-30	5.41	8.00	-4.49
2007 February	19	41.47 2007-02-06	38.05 2007-02-27	40.75 2007-02-01	39.04 2007-02-28	-4.20	1.77	-6.63
2007 January	20	42.61 2007-01-11	39.66 2007-01-29	41.03 2007-01-03	40.67 2007-01-31	-0.88	3.85	-3.34
2006 December	20	41.13 2006-12-29	37.50 2006-12-15	37.50 2006-12-01	41.03 2006-12-29	9.41	9.68	0.00
2006 November	21	40.00 2006-11-07	37.37 2006-11-10	38.97 2006-11-01	37.51 2006-11-30	-3.75	2.64	-4.11
2006 October	22	39.98 2006-10-27	36.93 2006-10-02	37.25 2006-10-02	38.92 2006-10-31	4.48	7.33	-0.86
2006 September	20	37.77 2006-09-27	33.87 2006-09-06	36.55 2006-09-01	37.18 2006-09-29	1.72	3.34	-7.33
2006 August	23	37.43 2006-08-11	33.29 2006-08-03	34.85 2006-08-01	36.30 2006-08-31	4.16	7.40	-4.48
2006 July	20	36.16 2006-07-03	32.42 2006-07-18	35.84 2006-07-03	34.85 2006-07-31	-2.76	0.89	-9.54
2006 June	22	38.19 2006-06-02	35.33 2006-06-27	37.75 2006-06-01	35.84 2006-06-30	-5.06	1.17	-6.41
2006 May	22	40.40 2006-05-08	36.40 2006-05-24	39.84 2006-05-01	37.75 2006-05-31	-5.25	1.41	-8.63
2006 April	19	40.42 2006-04-27	37.75 2006-04-21	39.05 2006-04-03	39.83 2006-04-28	2.00	3.51	-3.33
2006 March	23	40.93 2006-03-01	37.67 2006-03-08	40.00 2006-03-01	38.80 2006-03-31	-3.00	2.33	-5.82
2006 February	19	43.90 2006-02-16	39.80 2006-02-28	41.33 2006-02-01	39.96 2006-02-28	-3.31	6.22	-3.70
2006 January	20	43.85 2006-01-26	38.65 2006-01-03	41.12 2006-01-03	41.48 2006-01-31	0.88	6.64	-6.01
2005 December	19	44.95 2005-12-07	39.78 2005-12-30	40.50 2005-12-05	41.15 2005-12-30	1.60	10.99	-1.78

VIAB Dividends

This table shows historical dividends paid by VIAB.
There were at least 39 dividends paid by VIAB.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.26	7.19		86.54				0.58
2019-09-13	0.20000	3.08	quaterly	91	-	-	-	0.77
2019-06-14	0.20000	2.70	quaterly	92	-	-	-	0.68
2019-03-14	0.20000	2.84	quaterly	90	-	-	-	0.70
2018-12-14	0.20000	2.81	quaterly	91	-	-	-	0.70
2018-09-14	0.20000	2.66	quaterly	92	-	-	-	0.67
2018-06-14	0.20000	2.74	quaterly	92	-	-	-	0.69
2018-03-14	0.20000	2.49	quaterly	90	-	-	-	0.61
2017-12-14	0.20000	2.70	quaterly	91	-	-	-	0.67
2017-09-14	0.20000	2.87	quaterly	93	-	-	-	0.73
2017-06-13	0.20000	2.23	quaterly	92	-	-	-	0.56
2017-03-13	0.20000	1.88	quaterly	90	-	-	-	0.46
2016-12-13	0.20000	2.55	quaterly	82	-	-	-	0.57
2016-09-22	0.20000	2.02	quaterly	101	-	-	-	0.56
2016-06-13	0.40000	3.69	quaterly	96	-	-	-	0.97
2016-03-09	0.40000	4.22	quaterly	89	-	-	-	1.03
2015-12-11	0.40000	3.86	quaterly	91	-	-	-	0.96
2015-09-11	0.40000	3.58	quaterly	92	-	-	-	0.90
2015-06-11	0.40000	2.35	quaterly	92	-	-	-	0.59
2015-03-11	0.33000	1.94	quaterly	90	-	-	-	0.48
2014-12-11	0.33000	1.81	quaterly	91	-	-	-	0.45
2014-09-11	0.33000	1.64	quaterly	92	-	-	-	0.41
2014-06-11	0.33000	1.53	quaterly	91	-	-	-	0.38
2014-03-12	0.30000	1.36	quaterly	91	-	-	-	0.34
2013-12-11	0.30000	1.49	quaterly	91	-	-	-	0.37
2013-09-11	0.30000	1.47	quaterly	91	-	-	-	0.37
2013-06-12	0.30000	1.84	quaterly	91	-	-	-	0.46
2013-03-13	0.28000	1.82	quaterly	90	-	-	-	0.45
2012-12-13	0.28000	191.57	monthly	1	-	-	-	0.52
2012-12-12	0.28000	2.07	quaterly	91	-	-	-	0.52
2012-09-12	0.28000	2.21	quaterly	91	-	-	-	0.55
2012-06-13	0.28000	2.41	quaterly	92	-	-	-	0.61
2012-03-13	0.25000	2.09	quaterly	91	-	-	-	0.52
2011-12-13	0.25000	2.33	quaterly	91	-	-	-	0.58
2011-09-13	0.25000	2.22	quaterly	92	-	-	-	0.56
2011-06-13	0.25000	1.78	quaterly	109	-	-	-	0.53
2011-02-24	0.15000	1.38	quaterly	90	-	-	-	0.34
2010-11-26	0.15000	1.59	quaterly	91	-	-	-	0.40
2010-08-27	0.15000	2.42	quaterly	71	-	-	-	0.47
2010-06-17	0.15000	2.16	quaterly	0	-	-	-	0.42

VIAB Stock Splits

This table shows VIAB stock splits.

There are no VIAB stock splits to display.

VIAB Basic Information

Ticker, symbol:

VIAB
Full title:

Viacom Inc.
First trading day:

2005-12-05
Last trading day:

2020-01-17
Total trading days:

3,525
Last close price:

24.22 (+1.00%)
Market cap:

9.86B
Stock Exchange:

NasdaqGS
Sector:

Consumer Cyclical
Industry:

Entertainment
Website:

http://www.viacom.com

Best intraday sessions of VIAB

This table shows top 100 best intraday sessions of VIAB.

Position	Date	Percentage
1	2008-10-13	25.23
2	2008-10-30	17.70
3	2016-04-21	14.26
4	2008-10-24	11.62
5	2009-02-12	10.44
6	2008-11-26	9.96
7	2009-02-03	9.48
8	2008-11-04	9.35
9	2018-01-12	9.26
10	2017-11-17	9.23
11	2009-05-04	8.86
12	2008-11-21	8.33
13	2008-11-24	8.27
14	2011-08-11	7.51
15	2011-11-10	7.20
16	2008-01-23	7.17
17	2016-06-16	6.80
18	2009-04-29	6.68
19	2009-04-01	6.68
20	2017-11-16	6.62
21	2009-06-08	6.50
22	2009-03-23	6.30
23	2008-11-13	6.27
24	2009-03-18	6.03
25	2009-05-26	5.94
26	2012-05-03	5.94
27	2018-04-04	5.93
28	2011-08-23	5.93
29	2018-01-11	5.84
30	2006-08-10	5.71
31	2005-12-05	5.68
32	2011-08-09	5.54
33	2009-08-07	5.53
34	2008-12-12	5.51
35	2016-04-20	5.50
36	2008-11-28	5.50
37	2008-10-20	5.47
38	2011-10-04	5.43
39	2018-01-18	5.40
40	2009-05-06	5.34
41	2018-11-05	5.30
42	2012-08-03	5.22
43	2009-03-12	5.17
44	2019-01-02	5.15
45	2017-11-21	5.13
46	2019-03-26	5.12
47	2017-10-13	5.09
48	2008-11-14	5.07
49	2007-08-10	4.99
50	2013-11-13	4.96
51	2009-03-10	4.91
52	2017-11-29	4.83
53	2016-11-09	4.77
54	2008-12-19	4.75
55	2008-12-31	4.73
56	2016-01-08	4.70
57	2016-02-17	4.61
58	2009-05-22	4.60
59	2009-02-24	4.58
60	2016-03-03	4.53
61	2011-08-26	4.52
62	2010-01-19	4.51
63	2009-09-28	4.48
64	2015-08-28	4.44
65	2016-03-16	4.41
66	2015-10-02	4.38
67	2019-01-07	4.37
68	2018-07-27	4.37
69	2009-01-28	4.37
70	2016-01-26	4.28
71	2015-11-18	4.28
72	2008-07-16	4.27
73	2015-10-15	4.26
74	2016-12-07	4.25
75	2016-02-11	4.23
76	2008-12-16	4.23
77	2018-08-09	4.23
78	2017-11-06	4.22
79	2016-07-07	4.21
80	2008-09-18	4.19
81	2008-09-30	4.19
82	2008-01-31	4.14
83	2016-03-07	4.10
84	2010-07-07	4.08
85	2008-07-23	4.05
86	2013-01-02	3.99
87	2018-03-02	3.96
88	2012-08-06	3.90
89	2007-10-03	3.89
90	2011-10-10	3.85
91	2009-09-04	3.84
92	2015-11-16	3.82
93	2009-07-15	3.81
94	2009-05-18	3.79
95	2009-04-24	3.79
96	2017-05-19	3.77
97	2009-03-17	3.76
98	2009-02-06	3.76
99	2016-07-08	3.74
100	2013-04-08	3.71

Worst intraday sessions of VIAB

This table shows the worst 100 intraday sessions of VIAB.

Position	Date	Percentage
1	2016-02-09	-17.93
2	2008-10-10	-14.42
3	2008-11-11	-14.17
4	2008-09-29	-13.02
5	2017-05-03	-11.02
6	2008-11-19	-10.29
7	2015-08-06	-9.98
8	2008-11-20	-9.94
9	2008-11-12	-9.50
10	2016-04-19	-9.47
11	2018-10-24	-8.56
12	2009-04-30	-8.25
13	2008-09-09	-8.17
14	2008-09-03	-7.99
15	2008-11-25	-7.91
16	2007-09-24	-7.84
17	2008-11-05	-7.67
18	2008-12-01	-7.20
19	2015-08-05	-6.70
20	2015-11-04	-6.39
21	2019-08-14	-6.38
22	2011-08-08	-6.08
23	2008-10-27	-6.02
24	2017-08-04	-6.00
25	2011-09-22	-5.74
26	2009-05-12	-5.66
27	2009-02-10	-5.61
28	2009-02-11	-5.44
29	2008-11-06	-5.31
30	2008-10-07	-5.30
31	2015-08-20	-5.27
32	2008-12-22	-5.11
33	2009-05-13	-5.03
34	2007-08-17	-5.00
35	2009-03-02	-5.00
36	2007-06-12	-4.97
37	2016-09-09	-4.96
38	2015-01-14	-4.88
39	2011-08-18	-4.81
40	2008-05-28	-4.78
41	2008-06-23	-4.70
42	2007-07-26	-4.70
43	2008-11-17	-4.67
44	2017-11-02	-4.65
45	2016-02-05	-4.63
46	2008-10-03	-4.54
47	2006-11-10	-4.53
48	2007-08-09	-4.51
49	2009-01-12	-4.50
50	2018-01-03	-4.47
51	2015-12-08	-4.45
52	2015-12-17	-4.44
53	2007-04-13	-4.41
54	2008-10-14	-4.40
55	2016-09-13	-4.39
56	2011-08-02	-4.33
57	2011-10-03	-4.33
58	2019-08-23	-4.31
59	2009-04-06	-4.31
60	2015-08-14	-4.30
61	2011-08-04	-4.30
62	2016-12-12	-4.27
63	2018-11-19	-4.24
64	2018-06-13	-4.22
65	2011-12-01	-4.20
66	2016-06-10	-4.09
67	2017-07-25	-4.08
68	2014-02-03	-4.08
69	2009-02-23	-4.06
70	2018-10-01	-4.02
71	2011-09-30	-3.99
72	2016-09-14	-3.98
73	2018-11-30	-3.95
74	2009-03-03	-3.95
75	2011-11-03	-3.95
76	2018-11-02	-3.94
77	2018-01-16	-3.92
78	2008-06-16	-3.92
79	2017-03-02	-3.92
80	2009-05-07	-3.91
81	2014-11-04	-3.91
82	2008-10-15	-3.87
83	2013-11-07	-3.86
84	2010-06-29	-3.84
85	2007-09-25	-3.83
86	2016-06-27	-3.81
87	2009-01-09	-3.80
88	2016-04-14	-3.78
89	2017-09-07	-3.75
90	2018-07-17	-3.74
91	2008-07-24	-3.73
92	2016-02-10	-3.71
93	2009-01-20	-3.68
94	2017-10-09	-3.68
95	2007-09-05	-3.67
96	2006-07-06	-3.57
97	2019-10-08	-3.57
98	2019-03-13	-3.56
99	2016-02-04	-3.49
100	2006-09-05	-3.49

Best after-hours sessions of VIAB

This table shows top 100 best after-hours sessions of VIAB.

Position	Date	Percentage
1	2009-02-10	7.97
2	2018-02-07	7.47
3	2008-11-10	6.62
4	2008-11-24	6.31
5	2013-08-01	6.31
6	2017-02-08	6.13
7	2008-09-26	5.98
8	2016-09-13	5.95
9	2019-03-22	5.41
10	2016-02-03	5.17
11	2008-09-02	4.80
12	2007-04-12	4.69
13	2009-04-08	4.56
14	2007-09-21	4.49
15	2007-03-01	4.36
16	2007-09-24	4.35
17	2015-08-24	4.33
18	2007-12-20	4.25
19	2006-11-09	4.17
20	2007-11-01	3.93
21	2017-05-02	3.91
22	2018-06-12	3.89
23	2006-08-09	3.76
24	2008-02-12	3.61
25	2007-04-19	3.34
26	2011-11-25	3.34
27	2010-11-10	3.31
28	2011-08-19	3.30
29	2011-08-04	3.27
30	2007-08-16	3.20
31	2010-05-07	3.16
32	2009-03-20	3.10
33	2008-12-05	3.09
34	2009-03-09	3.05
35	2015-08-06	2.95
36	2016-02-12	2.90
37	2015-08-25	2.90
38	2009-10-06	2.88
39	2014-07-15	2.84
40	2009-11-03	2.82
41	2008-10-13	2.74
42	2013-04-30	2.73
43	2008-08-29	2.71
44	2019-08-07	2.63
45	2011-11-29	2.63
46	2009-04-29	2.59
47	2016-01-15	2.56
48	2016-10-12	2.56
49	2008-09-08	2.51
50	2014-01-29	2.51
51	2008-06-13	2.51
52	2018-03-27	2.51
53	2014-02-19	2.50
54	2017-11-14	2.49
55	2013-01-18	2.47
56	2016-05-20	2.46
57	2014-10-16	2.46
58	2009-04-01	2.42
59	2008-11-20	2.42
60	2019-03-25	2.39
61	2017-07-26	2.39
62	2011-04-27	2.37
63	2016-01-21	2.36
64	2010-05-26	2.35
65	2007-12-11	2.34
66	2019-04-04	2.32
67	2008-10-27	2.27
68	2015-09-04	2.24
69	2013-09-16	2.24
70	2009-05-29	2.21
71	2012-02-02	2.21
72	2008-09-05	2.17
73	2007-11-02	2.16
74	2011-11-01	2.16
75	2008-03-18	2.16
76	2011-09-28	2.16
77	2013-07-22	2.15
78	2007-07-23	2.13
79	2012-12-31	2.12
80	2011-10-07	2.12
81	2012-06-28	2.12
82	2011-12-19	2.09
83	2011-12-30	2.07
84	2018-03-14	2.05
85	2007-06-11	2.05
86	2010-06-09	2.05
87	2016-11-04	2.05
88	2019-11-13	2.04
89	2007-06-04	2.02
90	2007-03-28	1.96
91	2009-01-27	1.93
92	2019-01-14	1.91
93	2009-01-20	1.91
94	2015-09-08	1.89
95	2011-09-26	1.87
96	2019-02-04	1.87
97	2019-08-23	1.87
98	2008-03-17	1.84
99	2006-01-11	1.84
100	2011-01-11	1.83

Worst after-hours sessions of VIAB

This table shows the worst 100 after-hours sessions of VIAB.

Position	Date	Percentage
1	2017-11-15	-9.71
2	2017-08-03	-8.33
3	2008-01-22	-7.16
4	2008-10-23	-7.07
5	2015-08-21	-5.79
6	2017-05-03	-5.76
7	2009-02-11	-5.63
8	2016-12-09	-5.36
9	2008-10-14	-5.19
10	2007-10-02	-4.79
11	2009-06-05	-4.77
12	2015-08-05	-4.71
13	2009-06-19	-4.64
14	2008-01-18	-4.61
15	2008-12-02	-4.41
16	2009-05-01	-4.37
17	2016-02-08	-4.32
18	2016-04-27	-4.09
19	2008-10-09	-3.98
20	2009-02-13	-3.98
21	2009-07-01	-3.85
22	2009-03-18	-3.75
23	2016-06-23	-3.68
24	2008-09-12	-3.66
25	2011-09-21	-3.61
26	2013-11-12	-3.56
27	2012-02-01	-3.47
28	2016-01-14	-3.45
29	2014-10-15	-3.33
30	2018-04-02	-3.31
31	2011-09-02	-3.31
32	2018-01-12	-3.26
33	2011-10-31	-3.24
34	2013-03-25	-3.23
35	2009-01-06	-3.20
36	2008-11-28	-3.20
37	2009-01-16	-3.14
38	2009-07-27	-3.13
39	2008-11-11	-3.13
40	2009-03-04	-3.11
41	2008-12-11	-3.05
42	2017-10-11	-3.05
43	2018-06-20	-2.98
44	2016-11-08	-2.95
45	2011-08-05	-2.94
46	2015-12-10	-2.89
47	2018-12-26	-2.85
48	2018-05-11	-2.85
49	2011-10-10	-2.84
50	2009-01-21	-2.84
51	2018-11-02	-2.81
52	2017-10-06	-2.80
53	2009-01-13	-2.80
54	2009-01-22	-2.79
55	2011-08-17	-2.73
56	2009-03-27	-2.68
57	2008-10-08	-2.68
58	2011-11-08	-2.67
59	2008-10-03	-2.61
60	2012-10-09	-2.61
61	2008-10-16	-2.54
62	2009-02-26	-2.53
63	2009-02-27	-2.53
64	2010-05-19	-2.50
65	2009-11-25	-2.46
66	2008-10-21	-2.46
67	2012-05-02	-2.45
68	2006-04-20	-2.45
69	2009-10-14	-2.39
70	2011-09-07	-2.38
71	2009-01-30	-2.37
72	2008-09-25	-2.35
73	2019-08-09	-2.33
74	2010-05-24	-2.33
75	2018-03-15	-2.31
76	2014-01-30	-2.30
77	2019-08-13	-2.29
78	2015-11-18	-2.26
79	2019-03-19	-2.25
80	2008-10-24	-2.24
81	2008-11-25	-2.22
82	2006-09-01	-2.22
83	2008-10-07	-2.21
84	2009-04-06	-2.20
85	2007-04-30	-2.18
86	2012-08-02	-2.12
87	2009-04-17	-2.11
88	2007-07-09	-2.10
89	2011-09-01	-2.09
90	2008-10-31	-2.08
91	2008-06-05	-2.07
92	2008-07-29	-2.06
93	2010-06-03	-2.05
94	2011-09-16	-2.05
95	2008-09-15	-2.03
96	2014-04-30	-2.02
97	2008-03-19	-2.01
98	2009-10-13	-1.99
99	2009-02-09	-1.99
100	2008-12-04	-1.98

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:31:46

VIAB information

Full title

Viacom Inc.
First trading day

2005-12-05
Last trading day

2020-01-17
Total trading days

3,525
Last close price

24.22 (+1.00%)
Market cap

9.86B
Stock Exchange

NasdaqGS
Sector

Consumer Cyclical
Industry

Entertainment
Website

http://www.viacom.com

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

92 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...