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 (%)
Jul 31, 2018 28.03 28.30 27.81 28.05 3,012,431 +0.26(+0.94%)
Jul 30, 2018 28.21 28.50 27.64 27.79 4,157,864 -0.55(-1.94%)
Jul 27, 2018 27.15 28.69 26.70 28.34 7,750,649 +1.25(+4.60%)
Jul 26, 2018 26.99 27.60 26.99 27.09 2,008,242 +0.17(+0.65%)
Jul 25, 2018 26.36 27.00 26.31 26.92 2,671,044 +0.54(+2.05%)
Jul 24, 2018 26.66 26.30 26.38 1,788,237 -0.28(-1.05%)
Jul 23, 2018 26.53 26.68 26.43 26.66 2,605,576 +0.12(+0.44%)
Jul 20, 2018 26.94 26.96 26.51 26.54 2,950,013 -0.49(-1.82%)
Jul 19, 2018 27.55 27.72 27.03 27.04 3,378,901 -0.54(-1.96%)
Jul 18, 2018 27.61 27.76 27.45 27.58 3,560,791 -0.02(-0.07%)
Jul 17, 2018 28.67 28.87 27.59 27.60 3,752,824 -1.07(-3.74%)
Jul 16, 2018 29.05 29.19 28.41 28.67 2,057,443 -0.30(-1.03%)
Jul 13, 2018 29.13 28.86 28.97 1,565,380 -0.02(-0.07%)
Jul 12, 2018 29.18 29.43 28.90 28.99 1,521,517 -0.10(-0.33%)
Jul 11, 2018 29.36 29.61 29.06 29.08 1,611,404 -0.37(-1.25%)
Jul 10, 2018 29.45 29.50 29.05 29.45 1,456,867 +0.00(+0.00%)
Jul 09, 2018 29.04 29.46 28.98 29.45 1,485,006 +0.48(+1.67%)
Jul 06, 2018 28.49 29.02 28.33 28.97 1,238,137 +0.57(+2.01%)
Jul 05, 2018 28.49 27.94 28.40 1,469,266 +0.39(+1.38%)
Jul 03, 2018 28.01 28.01 28.01 0 -0.42(-1.49%)
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.