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 (%)
Mar 31, 2015 59.74 60.76 59.48 60.12 3,301,340 +0.14(+0.23%)
Mar 30, 2015 60.00 60.70 59.88 59.97 2,170,765 +0.26(+0.43%)
Mar 27, 2015 59.31 59.83 59.31 59.72 2,297,123 +0.53(+0.89%)
Mar 26, 2015 59.32 59.60 58.80 59.19 3,062,143 -0.42(-0.71%)
Mar 25, 2015 60.73 60.92 59.61 59.61 3,538,165 -1.18(-1.94%)
Mar 24, 2015 61.75 62.02 60.78 60.79 3,553,405 -1.17(-1.89%)
Mar 23, 2015 61.59 62.49 58.91 61.96 3,818,243 +0.56(+0.92%)
Mar 20, 2015 60.85 61.79 60.63 61.40 5,966,310 +0.84(+1.38%)
Mar 19, 2015 60.59 60.98 60.28 60.56 2,864,802 -0.05(-0.09%)
Mar 18, 2015 60.48 60.78 59.73 60.62 4,535,408 +0.06(+0.10%)
Mar 17, 2015 60.56 60.87 60.13 60.56 3,764,090 -0.46(-0.75%)
Mar 16, 2015 60.37 61.19 60.04 61.01 3,903,041 +1.05(+1.75%)
Mar 13, 2015 61.11 61.56 59.64 59.97 4,651,384 -1.39(-2.27%)
Mar 12, 2015 61.00 61.63 60.41 61.36 3,308,412 +0.52(+0.85%)
Mar 11, 2015 61.12 61.42 60.61 60.84 2,633,197 -0.35(-0.58%)
Mar 10, 2015 62.03 62.22 61.16 61.19 4,460,168 -1.25(-2.01%)
Mar 09, 2015 61.53 63.06 61.32 62.44 4,177,076 +0.84(+1.37%)
Mar 06, 2015 61.29 62.19 61.27 61.60 3,085,488 -0.02(-0.03%)
Mar 05, 2015 62.38 62.38 61.29 61.62 2,848,817 -0.46(-0.73%)
Mar 04, 2015 62.62 62.62 61.43 62.07 3,940,765 -0.54(-0.87%)
Mar 03, 2015 61.87 62.98 61.76 62.62 3,833,671 +0.64(+1.03%)
Mar 02, 2015 61.32 62.05 61.21 61.98 3,505,575 +0.71(+1.16%)
Feb 27, 2015 61.50 62.02 60.96 61.27 5,071,849 +0.29(+0.47%)
Feb 26, 2015 61.44 61.79 60.36 60.98 4,323,347 -0.65(-1.05%)
Feb 25, 2015 62.06 62.43 61.17 61.63 4,345,386 -0.51(-0.82%)
Feb 24, 2015 61.64 62.20 61.32 62.14 5,044,027 +0.53(+0.87%)
Feb 23, 2015 60.83 61.64 60.56 61.60 4,860,363 +0.53(+0.88%)
Feb 20, 2015 60.71 61.12 59.91 61.07 2,641,151 +0.35(+0.58%)
Feb 19, 2015 59.71 60.89 59.37 60.71 3,247,886 +1.06(+1.78%)
Feb 18, 2015 60.74 60.92 59.58 59.65 3,085,129 -1.09(-1.80%)
Feb 17, 2015 60.33 60.94 59.86 60.74 2,528,487 +0.32(+0.52%)
Feb 13, 2015 59.52 60.43 60.43 60.43 3,523,602 +1.11(+1.88%)
Feb 12, 2015 59.13 59.60 58.11 59.31 2,932,923 +0.49(+0.83%)
Feb 11, 2015 59.30 59.43 58.41 58.83 4,138,792 -0.86(-1.45%)
Feb 10, 2015 60.30 60.42 58.95 59.69 2,869,423 -0.09(-0.15%)
Feb 09, 2015 58.48 60.06 58.48 59.78 4,186,567 +1.02(+1.74%)
Feb 06, 2015 57.97 59.28 57.79 58.75 6,101,917 +0.72(+1.24%)
Feb 05, 2015 58.04 58.16 57.29 58.04 4,696,494 +0.15(+0.26%)
Feb 04, 2015 58.59 58.85 57.42 57.89 4,914,475 -0.60(-1.03%)
Feb 03, 2015 57.28 58.63 57.15 58.49 6,317,223 +1.44(+2.52%)
Feb 02, 2015 56.48 57.06 55.42 57.05 6,563,322 +0.62(+1.10%)
Jan 30, 2015 58.25 58.30 56.24 56.43 6,802,658 -2.69(-4.55%)
Jan 29, 2015 58.55 59.37 56.89 59.12 6,247,227 +0.87(+1.49%)
Jan 28, 2015 58.94 59.38 57.95 58.25 4,952,996 -0.56(-0.95%)
Jan 27, 2015 58.32 59.15 58.15 58.82 3,102,907 -0.30(-0.50%)
Jan 26, 2015 59.11 59.39 58.67 59.11 2,639,052 -0.28(-0.47%)
Jan 23, 2015 59.83 60.22 59.30 59.39 2,480,747 -0.71(-1.18%)
Jan 22, 2015 59.46 60.21 59.15 60.10 3,209,054 +0.99(+1.67%)
Jan 21, 2015 58.13 59.17 57.98 59.11 3,842,739 +0.98(+1.69%)
Jan 20, 2015 59.46 59.46 56.76 58.13 6,197,871 -1.50(-2.51%)
Jan 16, 2015 58.53 60.00 58.47 59.63 5,895,145 +1.39(+2.39%)
Jan 15, 2015 59.66 59.79 57.58 58.24 9,397,606 -1.16(-1.95%)
Jan 14, 2015 62.44 62.44 58.90 59.39 10,328,914 -4.23(-6.65%)
Jan 13, 2015 64.03 64.97 63.20 63.62 3,617,736 +0.20(+0.32%)
Jan 12, 2015 62.92 63.74 62.36 63.42 3,403,780 +0.64(+1.02%)
Jan 09, 2015 63.48 63.67 62.38 62.78 3,318,081 -0.54(-0.86%)
Jan 08, 2015 62.83 63.61 62.70 63.33 4,236,187 +0.87(+1.39%)
Jan 07, 2015 63.38 63.41 62.08 62.46 4,154,204 -0.48(-0.77%)
Jan 06, 2015 64.35 64.35 62.79 62.94 4,074,158 -1.27(-1.98%)
Jan 05, 2015 65.53 65.77 64.04 64.21 3,587,765 -1.84(-2.79%)
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.