Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom (NQ: VIAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.63 32.07 31.05 31.85 4,809,989 +0.46(+1.46%)
Jan 30, 2018 31.98 32.25 31.26 31.39 3,251,581 -0.73(-2.28%)
Jan 29, 2018 32.48 32.57 31.94 32.12 4,144,422 -0.36(-1.11%)
Jan 26, 2018 32.06 32.48 31.91 32.48 2,467,429 +0.46(+1.43%)
Jan 25, 2018 31.65 32.87 31.18 32.03 4,562,347 +0.46(+1.45%)
Jan 24, 2018 31.90 32.20 31.54 31.57 2,841,431 -0.25(-0.78%)
Jan 23, 2018 32.30 32.41 31.47 31.82 3,851,549 -0.52(-1.62%)
Jan 22, 2018 31.45 32.37 31.02 32.34 4,737,696 +0.55(+1.74%)
Jan 19, 2018 32.27 32.67 31.30 31.79 6,227,145 -0.56(-1.74%)
Jan 18, 2018 30.69 32.74 30.51 32.35 10,944,235 +1.90(+6.23%)
Jan 17, 2018 29.98 31.45 29.11 30.45 8,455,654 +0.55(+1.85%)
Jan 16, 2018 31.12 31.60 29.75 29.90 10,082,430 -2.27(-7.05%)
Jan 12, 2018 32.17 32.17 32.17 0 +2.81(+9.58%)
Jan 11, 2018 27.74 29.50 27.74 29.36 6,669,696 +1.57(+5.66%)
Jan 10, 2018 27.81 27.79 7,435,334 +0.11(+0.41%)
Jan 09, 2018 27.77 28.03 27.61 27.67 3,381,792 -0.13(-0.48%)
Jan 08, 2018 27.80 27.90 27.35 27.81 4,439,565 +0.08(+0.27%)
Jan 05, 2018 28.41 28.42 27.62 27.73 5,494,850 -0.44(-1.56%)
Jan 04, 2018 28.66 28.72 27.80 28.17 5,587,019 -0.37(-1.30%)
Jan 03, 2018 29.87 30.03 28.50 28.54 4,696,987 -1.18(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.