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, 2019 30.66 30.79 29.90 30.12 5,305,156 -0.61(-1.97%)
Jul 30, 2019 30.66 30.76 30.43 30.72 2,776,590 -0.02(-0.06%)
Jul 29, 2019 30.60 30.85 30.57 30.74 2,673,662 +0.01(+0.03%)
Jul 26, 2019 30.73 30.86 30.53 30.73 2,689,414 +0.14(+0.45%)
Jul 25, 2019 30.52 30.79 30.42 30.59 2,131,964 +0.07(+0.23%)
Jul 24, 2019 29.73 30.59 29.67 30.53 3,221,431 +0.70(+2.36%)
Jul 23, 2019 30.01 30.01 29.50 29.82 4,761,744 +0.03(+0.10%)
Jul 22, 2019 30.30 30.35 29.64 29.79 3,096,750 -0.47(-1.54%)
Jul 19, 2019 30.38 30.59 30.17 30.26 3,365,874 -0.09(-0.29%)
Jul 18, 2019 30.78 30.78 30.28 30.35 3,446,141 -0.46(-1.48%)
Jul 17, 2019 31.46 31.46 30.80 30.80 3,106,792 -0.66(-2.08%)
Jul 16, 2019 31.46 31.66 31.23 31.46 3,497,377 -0.03(-0.09%)
Jul 15, 2019 31.21 31.54 31.21 31.49 1,624,259 +0.03(+0.09%)
Jul 12, 2019 31.60 31.72 31.33 31.46 3,644,902 -0.01(-0.03%)
Jul 11, 2019 31.15 31.49 30.92 31.47 2,757,284 +0.43(+1.37%)
Jul 10, 2019 31.12 31.23 30.88 31.04 2,803,736 +0.03(+0.10%)
Jul 09, 2019 30.99 31.18 30.82 31.01 2,984,022 -0.15(-0.48%)
Jul 08, 2019 31.01 31.22 30.84 31.16 2,239,257 +0.03(+0.10%)
Jul 05, 2019 30.79 31.29 30.64 31.13 2,232,730 +0.21(+0.67%)
Jul 03, 2019 30.57 30.98 30.39 30.92 1,880,544 +0.55(+1.80%)
Jul 02, 2019 30.16 30.52 29.92 30.38 2,649,461 +0.12(+0.39%)
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.