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, 2018 26.06 26.26 25.63 25.98 5,176,716 -0.09(-0.33%)
May 30, 2018 25.91 26.21 25.68 26.07 3,408,998 +0.31(+1.19%)
May 29, 2018 26.16 26.24 25.46 25.76 3,272,028 -0.60(-2.29%)
May 25, 2018 26.37 26.37 26.37 0 +0.21(+0.81%)
May 24, 2018 26.06 26.22 25.56 26.15 3,448,929 +0.09(+0.33%)
May 23, 2018 26.37 26.75 25.89 26.07 3,123,134 -0.36(-1.38%)
May 22, 2018 26.32 26.69 26.25 26.43 2,189,005 +0.12(+0.44%)
May 21, 2018 26.24 26.75 26.20 26.32 2,534,841 +0.20(+0.77%)
May 18, 2018 26.96 26.97 26.09 26.12 5,761,239 -0.88(-3.27%)
May 17, 2018 27.10 27.95 26.42 27.00 9,159,342 -0.11(-0.39%)
May 16, 2018 27.30 27.81 27.03 27.10 6,639,084 -0.02(-0.07%)
May 15, 2018 27.31 27.54 26.99 27.12 5,349,216 -0.43(-1.57%)
May 14, 2018 28.15 28.15 26.86 27.55 10,749,759 -1.42(-4.90%)
May 11, 2018 29.26 29.39 28.94 28.97 2,386,445 -0.31(-1.05%)
May 10, 2018 28.92 29.39 28.56 29.28 1,918,376 +0.46(+1.60%)
May 09, 2018 28.58 28.87 28.45 28.82 1,754,163 +0.26(+0.91%)
May 08, 2018 29.41 29.78 28.21 28.56 3,056,924 -0.87(-2.96%)
May 07, 2018 29.11 29.48 28.81 29.43 4,073,978 +0.39(+1.35%)
May 04, 2018 28.13 30.15 27.78 29.04 5,959,717 +0.88(+3.13%)
May 03, 2018 28.42 28.54 27.47 28.16 3,052,355 -0.27(-0.94%)
May 02, 2018 28.70 28.84 28.38 28.43 2,364,229 -0.30(-1.03%)
May 01, 2018 28.98 29.11 28.26 28.72 2,799,581 -0.19(-0.66%)
Apr 30, 2018 29.56 29.56 28.62 28.92 3,045,667 -0.57(-1.92%)
Apr 27, 2018 29.66 29.80 29.10 29.48 3,569,220 -0.21(-0.71%)
Apr 26, 2018 30.09 30.53 29.62 29.69 2,627,922 -0.20(-0.67%)
Apr 25, 2018 29.45 30.82 28.93 29.89 5,106,587 +0.25(+0.84%)
Apr 24, 2018 29.96 30.25 29.25 29.64 4,659,219 -0.13(-0.45%)
Apr 23, 2018 29.36 29.81 29.15 29.78 2,599,016 +0.38(+1.30%)
Apr 20, 2018 29.60 29.92 29.17 29.39 3,373,255 -0.10(-0.32%)
Apr 19, 2018 29.96 30.08 29.44 29.49 2,736,690 -0.48(-1.60%)
Apr 18, 2018 30.03 30.35 29.90 29.97 2,073,917 -0.17(-0.57%)
Apr 17, 2018 30.25 30.36 29.92 30.14 1,376,883 -0.02(-0.06%)
Apr 16, 2018 29.59 30.17 29.34 30.16 2,821,676 +0.73(+2.48%)
Apr 13, 2018 29.41 29.60 29.21 29.43 2,515,304 +0.17(+0.59%)
Apr 12, 2018 29.37 29.61 29.00 29.26 1,591,411 +0.01(+0.03%)
Apr 11, 2018 29.66 29.81 29.17 29.25 2,886,153 -0.51(-1.71%)
Apr 10, 2018 29.95 30.12 29.72 29.76 2,041,776 +0.07(+0.23%)
Apr 09, 2018 29.81 29.98 29.44 29.69 4,267,237 +0.07(+0.23%)
Apr 06, 2018 29.62 2,923,958 +0.12(+0.42%)
Apr 05, 2018 29.37 29.55 29.07 29.50 3,541,858 +0.19(+0.65%)
Apr 04, 2018 27.67 29.65 27.67 29.31 6,022,156 +1.10(+3.91%)
Apr 03, 2018 28.32 29.16 27.80 28.21 7,047,916 -1.08(-3.70%)
Apr 02, 2018 29.60 30.33 29.13 29.29 4,170,607 -0.49(-1.64%)
Mar 29, 2018 29.78 29.78 29.78 0 +0.56(+1.90%)
Mar 28, 2018 30.20 30.31 29.11 29.22 2,333,437 -0.24(-0.81%)
Mar 27, 2018 28.93 29.84 28.93 29.46 3,167,693 +0.61(+2.13%)
Mar 26, 2018 29.16 29.45 28.07 28.85 3,553,361 -0.05(-0.17%)
Mar 23, 2018 29.42 29.59 28.71 28.90 2,447,570 -0.47(-1.60%)
Mar 22, 2018 29.81 30.08 29.35 29.37 2,192,721 -0.64(-2.14%)
Mar 21, 2018 29.76 30.41 29.63 30.01 2,066,647 +0.30(+1.00%)
Mar 20, 2018 30.24 30.24 29.56 29.71 2,042,732 -0.35(-1.18%)
Mar 19, 2018 30.37 30.54 29.78 30.07 2,154,981 -0.28(-0.92%)
Mar 16, 2018 30.75 31.66 30.34 30.34 4,224,750 -1.13(-3.59%)
Mar 15, 2018 31.94 31.94 31.41 31.48 2,550,910 +0.18(+0.58%)
Mar 14, 2018 31.34 31.48 30.97 31.29 2,895,544 +0.04(+0.12%)
Mar 13, 2018 31.37 31.68 31.02 31.25 3,096,865 -0.02(-0.06%)
Mar 12, 2018 31.25 31.50 31.08 31.27 2,412,467 +0.10(+0.31%)
Mar 09, 2018 31.34 31.90 30.62 31.18 5,046,482 -0.12(-0.40%)
Mar 08, 2018 32.06 32.13 31.19 31.30 2,672,604 -0.76(-2.38%)
Mar 07, 2018 31.64 32.06 2,616,983 -0.53(-1.64%)
Mar 06, 2018 32.87 32.87 32.24 32.60 2,145,525 -0.07(-0.20%)
Mar 05, 2018 32.38 32.78 32.11 32.67 3,141,452 +0.18(+0.56%)
Mar 02, 2018 31.25 32.70 30.90 32.48 3,181,756 +0.91(+2.90%)
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.