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, 2019 28.13 28.89 28.05 28.80 4,906,976 +0.77(+2.76%)
Jan 30, 2019 28.26 28.27 27.46 28.02 7,530,549 -0.22(-0.76%)
Jan 29, 2019 28.47 28.73 28.02 28.24 4,469,937 -0.27(-0.96%)
Jan 28, 2019 28.13 28.67 27.97 28.51 4,452,936 +0.14(+0.48%)
Jan 25, 2019 28.79 28.89 28.36 28.38 3,583,705 -0.15(-0.51%)
Jan 24, 2019 28.53 28.90 28.18 28.52 5,781,405 -0.01(-0.03%)
Jan 23, 2019 28.67 28.91 27.92 28.53 4,805,018 -0.09(-0.31%)
Jan 22, 2019 29.29 29.39 28.45 28.62 3,280,293 -0.82(-2.79%)
Jan 18, 2019 29.32 29.74 29.08 29.44 3,583,909 +0.28(+0.97%)
Jan 17, 2019 28.89 29.17 28.78 29.16 2,957,366 +0.20(+0.68%)
Jan 16, 2019 29.34 29.55 28.94 28.96 2,753,532 -0.39(-1.33%)
Jan 15, 2019 29.80 29.80 29.13 29.35 1,887,528 +0.11(+0.37%)
Jan 14, 2019 28.67 29.42 28.51 29.25 3,907,020 +0.43(+1.49%)
Jan 11, 2019 29.14 29.14 28.43 28.82 2,698,940 +0.11(+0.37%)
Jan 10, 2019 28.27 28.82 28.00 28.71 2,813,408 +0.32(+1.14%)
Jan 09, 2019 28.14 28.62 27.93 28.39 5,046,603 +0.28(+1.01%)
Jan 08, 2019 27.70 28.31 27.48 28.10 6,375,181 +0.53(+1.92%)
Jan 07, 2019 26.42 27.65 26.33 27.57 5,352,787 +1.24(+4.72%)
Jan 04, 2019 26.12 26.77 26.09 26.33 4,495,748 +0.50(+1.93%)
Jan 03, 2019 25.96 26.11 25.44 25.83 5,120,165 -0.35(-1.35%)
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.