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 (%)
May 31, 2017 32.71 32.89 31.96 32.51 7,009,354 -0.24(-0.74%)
May 30, 2017 32.78 32.89 32.33 32.75 3,791,401 -0.07(-0.23%)
May 26, 2017 32.63 32.88 32.14 32.83 5,045,226 +0.20(+0.60%)
May 25, 2017 32.45 33.39 31.82 32.63 8,410,969 +0.17(+0.52%)
May 24, 2017 32.19 32.52 32.03 32.46 3,627,809 +0.39(+1.22%)
May 23, 2017 33.03 33.09 32.00 32.07 3,832,742 -0.86(-2.61%)
May 22, 2017 32.90 33.30 32.71 32.93 5,659,737 +0.04(+0.11%)
May 19, 2017 31.70 33.01 31.66 32.89 7,268,779 +1.13(+3.56%)
May 18, 2017 31.43 31.97 31.25 31.76 5,314,188 +0.32(+1.01%)
May 17, 2017 31.37 31.80 31.30 31.44 6,310,411 -0.21(-0.65%)
May 16, 2017 31.84 32.31 31.47 31.65 7,749,926 +0.10(+0.33%)
May 15, 2017 32.30 32.42 31.40 31.55 7,273,825 -0.79(-2.46%)
May 12, 2017 32.24 32.43 32.00 32.34 4,697,288 +0.08(+0.26%)
May 11, 2017 32.57 32.82 32.17 32.26 6,108,715 -0.40(-1.23%)
May 10, 2017 33.35 33.36 32.24 32.66 11,544,664 -1.20(-3.53%)
May 09, 2017 33.92 34.06 33.55 33.85 4,956,249 -0.17(-0.49%)
May 08, 2017 34.38 34.49 33.58 34.02 6,607,505 -0.38(-1.11%)
May 05, 2017 34.67 34.78 33.74 34.41 9,566,506 +0.34(+0.99%)
May 04, 2017 34.57 35.78 32.89 34.07 24,730,376 -2.62(-7.13%)
May 03, 2017 41.23 41.23 36.56 36.69 12,917,280 -2.99(-7.54%)
May 02, 2017 40.01 40.25 39.30 39.68 4,234,632 -0.13(-0.33%)
May 01, 2017 39.84 40.21 39.53 39.81 3,341,893 +0.04(+0.09%)
Apr 28, 2017 40.52 40.52 39.65 39.77 6,875,549 -0.70(-1.73%)
Apr 27, 2017 40.27 40.81 40.27 40.47 4,082,894 -0.07(-0.16%)
Apr 26, 2017 40.23 40.65 40.21 40.54 4,780,580 +0.40(+1.00%)
Apr 25, 2017 40.01 40.40 39.94 40.13 3,556,255 +0.19(+0.47%)
Apr 24, 2017 40.71 41.10 39.88 39.95 4,241,832 -0.33(-0.81%)
Apr 21, 2017 41.41 41.53 40.21 40.27 3,022,958 -1.15(-2.77%)
Apr 20, 2017 41.54 41.83 41.35 41.42 2,299,409 +0.02(+0.05%)
Apr 19, 2017 41.28 42.05 41.28 41.41 3,547,220 +0.21(+0.50%)
Apr 18, 2017 40.85 41.31 40.60 41.20 2,092,646 +0.12(+0.30%)
Apr 17, 2017 40.90 41.21 40.80 41.08 2,447,458 +0.18(+0.43%)
Apr 13, 2017 41.62 41.73 40.89 40.90 2,176,342 -0.53(-1.29%)
Apr 12, 2017 41.69 41.98 41.24 41.43 2,346,965 -0.42(-1.00%)
Apr 11, 2017 41.98 42.17 41.45 41.85 2,777,295 -0.04(-0.09%)
Apr 10, 2017 42.54 42.60 41.71 41.89 3,476,227 -0.41(-0.97%)
Apr 07, 2017 42.60 42.60 41.92 42.30 2,910,666 -0.29(-0.68%)
Apr 06, 2017 42.27 42.62 41.51 42.59 4,336,253 +0.24(+0.57%)
Apr 05, 2017 42.82 42.99 42.26 42.35 2,938,990 -0.22(-0.51%)
Apr 04, 2017 42.78 42.93 42.23 42.56 2,566,691 -0.15(-0.35%)
Apr 03, 2017 43.55 43.64 42.70 42.71 5,122,725 -0.85(-1.95%)
Mar 31, 2017 43.23 43.66 43.02 43.56 5,566,304 +0.24(+0.56%)
Mar 30, 2017 42.26 43.34 42.24 43.32 5,005,821 +0.99(+2.34%)
Mar 29, 2017 41.95 42.39 41.85 42.33 3,362,314 +0.36(+0.87%)
Mar 28, 2017 41.52 42.29 41.22 41.97 4,818,151 +0.56(+1.35%)
Mar 27, 2017 40.70 41.53 39.76 41.41 4,735,234 +1.17(+2.90%)
Mar 24, 2017 40.30 40.67 39.93 40.24 3,959,199 +0.09(+0.23%)
Mar 23, 2017 39.85 40.37 39.70 40.14 2,642,605 +0.36(+0.92%)
Mar 22, 2017 39.51 39.95 39.25 39.78 3,441,090 +0.44(+1.12%)
Mar 21, 2017 40.31 40.39 39.28 39.34 3,188,520 -0.72(-1.80%)
Mar 20, 2017 40.17 40.57 39.80 40.06 3,579,581 -0.50(-1.22%)
Mar 17, 2017 41.21 41.21 40.50 40.55 5,964,037 -0.60(-1.45%)
Mar 16, 2017 41.08 41.26 40.91 41.15 3,021,479 +0.07(+0.18%)
Mar 15, 2017 40.71 41.19 40.41 41.08 3,943,937 +0.56(+1.38%)
Mar 14, 2017 40.32 40.70 40.06 40.52 2,535,501 +0.20(+0.49%)
Mar 13, 2017 40.85 41.01 40.27 40.32 3,742,387 -0.36(-0.87%)
Mar 10, 2017 41.17 41.39 40.41 40.68 4,942,874 -0.66(-1.60%)
Mar 09, 2017 40.83 41.36 40.57 41.34 6,061,358 +0.41(+1.00%)
Mar 08, 2017 40.17 40.96 40.14 40.93 6,501,511 +1.00(+2.49%)
Mar 07, 2017 39.19 40.14 39.13 39.93 6,404,734 +0.69(+1.75%)
Mar 06, 2017 39.15 39.47 38.88 39.24 2,940,581 -0.11(-0.28%)
Mar 03, 2017 39.20 39.65 38.84 39.36 3,947,837 +0.18(+0.45%)
Mar 02, 2017 40.78 40.78 39.16 39.18 7,448,293 -1.53(-3.75%)
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.