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 (%)
Nov 30, 2018 31.23 31.23 29.40 30.00 10,353,993 -1.14(-3.65%)
Nov 29, 2018 31.02 31.40 30.86 31.14 3,003,486 -0.03(-0.09%)
Nov 28, 2018 30.70 31.27 30.57 31.16 4,032,837 +0.53(+1.75%)
Nov 27, 2018 30.34 30.63 30.09 30.63 3,039,034 +0.36(+1.19%)
Nov 26, 2018 30.40 30.78 30.09 30.27 3,693,034 +0.10(+0.32%)
Nov 23, 2018 30.64 30.66 30.15 30.17 1,061,148 -0.69(-2.24%)
Nov 21, 2018 30.86 30.86 30.86 0 +0.89(+2.98%)
Nov 20, 2018 30.38 30.79 29.62 29.97 4,277,559 -0.57(-1.88%)
Nov 19, 2018 31.89 32.41 30.34 30.54 5,709,248 -1.53(-4.76%)
Nov 16, 2018 31.04 32.42 30.09 32.07 8,039,321 +0.48(+1.51%)
Nov 15, 2018 30.90 31.34 30.28 31.59 6,025,590 +0.69(+2.23%)
Nov 14, 2018 31.32 31.84 30.81 30.90 4,058,239 -0.25(-0.81%)
Nov 13, 2018 31.88 32.07 31.02 31.15 5,157,797 -0.51(-1.60%)
Nov 12, 2018 31.31 32.16 31.26 31.66 3,308,238 +0.46(+1.46%)
Nov 09, 2018 31.01 32.09 30.97 31.20 3,432,505 +0.07(+0.22%)
Nov 08, 2018 31.41 32.10 30.94 31.14 2,641,160 -0.30(-0.96%)
Nov 07, 2018 31.71 31.72 30.18 31.44 5,300,998 -0.21(-0.68%)
Nov 06, 2018 31.51 32.00 31.23 31.65 3,959,758 +0.15(+0.46%)
Nov 05, 2018 29.92 31.55 29.89 31.50 5,378,350 +0.72(+2.34%)
Nov 02, 2018 32.05 32.54 30.68 30.79 4,772,957 -1.08(-3.39%)
Nov 01, 2018 31.20 31.93 30.77 31.86 4,345,851 +0.78(+2.50%)
Oct 31, 2018 30.81 32.15 30.77 31.09 5,192,564 +0.32(+1.04%)
Oct 30, 2018 29.81 30.80 29.81 30.77 4,873,330 +1.16(+3.91%)
Oct 29, 2018 29.61 30.16 29.24 29.61 5,099,126 +0.47(+1.60%)
Oct 26, 2018 28.40 29.74 28.30 29.14 5,799,438 +0.29(+1.01%)
Oct 25, 2018 29.18 29.63 28.67 28.85 7,305,645 -0.23(-0.80%)
Oct 24, 2018 31.81 31.86 29.01 29.08 7,514,685 -2.71(-8.53%)
Oct 23, 2018 32.06 32.08 31.51 31.80 4,275,548 -0.28(-0.88%)
Oct 22, 2018 32.59 32.72 32.00 32.08 2,697,302 -0.22(-0.69%)
Oct 19, 2018 32.93 32.95 32.20 32.30 5,628,769 -0.49(-1.48%)
Oct 18, 2018 32.48 32.97 32.30 32.79 4,951,143 +0.31(+0.96%)
Oct 17, 2018 32.08 32.56 31.99 32.48 3,626,737 +0.56(+1.77%)
Oct 16, 2018 31.02 32.04 30.87 31.91 3,373,208 +1.02(+3.30%)
Oct 15, 2018 30.34 31.19 30.34 30.89 2,581,356 +0.38(+1.24%)
Oct 12, 2018 30.68 30.94 30.36 30.51 3,459,458 +0.19(+0.64%)
Oct 11, 2018 31.11 31.24 30.23 30.32 4,511,944 -0.74(-2.38%)
Oct 10, 2018 31.86 32.47 30.99 31.06 4,134,753 -0.85(-2.65%)
Oct 09, 2018 31.83 32.68 31.67 31.90 3,407,807 +0.08(+0.24%)
Oct 08, 2018 31.61 31.86 31.36 31.83 2,512,305 +0.14(+0.43%)
Oct 05, 2018 32.19 32.47 31.48 31.69 2,408,391 -0.44(-1.36%)
Oct 04, 2018 32.19 32.55 31.83 32.13 4,355,276 -0.26(-0.81%)
Oct 03, 2018 31.84 32.70 31.84 32.39 5,335,257 +0.57(+1.80%)
Oct 02, 2018 31.65 31.92 31.14 31.82 4,415,038 +0.26(+0.83%)
Oct 01, 2018 32.88 32.94 31.20 31.55 6,112,275 -1.26(-3.85%)
Sep 28, 2018 32.96 33.01 32.37 32.82 5,183,015 -0.09(-0.27%)
Sep 27, 2018 32.69 33.48 32.40 32.90 3,931,965 +0.11(+0.33%)
Sep 26, 2018 32.09 33.30 31.95 32.80 7,000,001 +1.22(+3.88%)
Sep 25, 2018 31.53 31.89 31.48 31.57 3,210,898 -0.11(-0.34%)
Sep 24, 2018 31.19 31.73 31.11 31.68 3,420,051 +0.21(+0.68%)
Sep 21, 2018 30.99 31.55 30.84 31.47 7,442,855 +0.52(+1.70%)
Sep 20, 2018 30.25 31.08 30.13 30.94 5,091,279 +1.07(+3.58%)
Sep 19, 2018 29.42 30.17 29.42 29.87 3,320,287 +0.51(+1.72%)
Sep 18, 2018 29.24 29.49 28.93 29.37 2,170,916 +0.15(+0.50%)
Sep 17, 2018 29.06 29.40 28.82 29.22 2,029,904 +0.20(+0.70%)
Sep 14, 2018 29.13 29.13 28.49 29.02 2,442,751 -0.03(-0.10%)
Sep 13, 2018 28.71 29.10 28.32 29.05 4,217,989 +0.42(+1.48%)
Sep 12, 2018 27.85 28.87 27.83 28.62 5,107,510 +0.73(+2.63%)
Sep 11, 2018 28.07 28.13 27.80 27.89 3,620,416 -0.18(-0.65%)
Sep 10, 2018 28.34 28.52 27.86 28.07 3,800,055 +0.09(+0.31%)
Sep 07, 2018 28.13 28.34 27.70 27.98 3,025,590 -0.27(-0.96%)
Sep 06, 2018 28.01 28.76 27.42 28.25 4,891,249 -0.17(-0.61%)
Sep 05, 2018 28.61 28.81 28.19 28.43 5,987,758 +0.05(+0.17%)
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.