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, 2014 73.17 73.71 71.77 71.80 3,240,878 -1.93(-2.62%)
Jul 30, 2014 74.57 74.99 73.58 73.72 3,281,062 -0.54(-0.73%)
Jul 29, 2014 74.69 75.12 74.25 74.26 1,797,036 -0.41(-0.55%)
Jul 28, 2014 74.58 74.86 74.11 74.67 2,042,999 -0.14(-0.19%)
Jul 25, 2014 74.41 74.85 74.14 74.81 2,126,054 +0.45(+0.61%)
Jul 24, 2014 74.65 74.74 74.24 74.36 3,931,046 -0.12(-0.16%)
Jul 23, 2014 75.66 75.66 73.92 74.48 3,216,426 -1.16(-1.54%)
Jul 22, 2014 76.13 76.31 75.59 75.64 1,912,932 -0.17(-0.23%)
Jul 21, 2014 76.29 76.42 75.63 75.82 1,886,859 -0.92(-1.20%)
Jul 18, 2014 76.42 76.79 76.00 76.74 3,382,987 +0.63(+0.83%)
Jul 17, 2014 75.56 77.22 75.56 76.11 4,159,838 +0.23(+0.30%)
Jul 16, 2014 75.56 77.95 75.54 75.88 7,789,472 +2.41(+3.27%)
Jul 15, 2014 73.85 74.15 73.37 73.47 2,881,571 -0.37(-0.51%)
Jul 14, 2014 74.52 74.65 73.80 73.85 2,750,006 -0.30(-0.40%)
Jul 11, 2014 74.97 75.10 73.83 74.14 3,134,402 -0.80(-1.07%)
Jul 10, 2014 74.69 75.50 74.36 74.94 2,563,761 -0.19(-0.25%)
Jul 09, 2014 74.99 75.27 74.31 75.13 3,717,247 -0.12(-0.16%)
Jul 08, 2014 75.63 75.87 75.14 75.25 1,922,579 -0.54(-0.71%)
Jul 07, 2014 75.96 76.07 75.59 75.79 1,163,277 -0.18(-0.24%)
Jul 03, 2014 75.88 75.97 75.97 75.97 1,186,237 +0.14(+0.18%)
Jul 02, 2014 74.90 76.11 74.78 75.83 1,562,082 +0.41(+0.54%)
Jul 01, 2014 75.45 75.69 75.08 75.43 2,138,194 +0.10(+0.14%)
Jun 30, 2014 75.04 75.58 74.85 75.32 2,512,139 +0.31(+0.42%)
Jun 27, 2014 73.98 75.14 73.79 75.01 3,142,136 +0.82(+1.10%)
Jun 26, 2014 73.82 74.24 73.21 74.19 1,728,364 +0.32(+0.44%)
Jun 25, 2014 73.30 74.64 73.29 73.87 3,490,506 -0.05(-0.07%)
Jun 24, 2014 74.04 74.69 73.86 73.92 1,706,779 -0.26(-0.35%)
Jun 23, 2014 74.64 74.69 74.09 74.18 1,511,811 -0.30(-0.40%)
Jun 20, 2014 75.88 75.88 74.32 74.48 4,907,648 -1.08(-1.43%)
Jun 19, 2014 76.03 76.09 75.41 75.56 2,111,773 +0.00(+0.00%)
Jun 18, 2014 75.12 75.63 74.61 75.56 2,141,021 +0.56(+0.75%)
Jun 17, 2014 74.88 75.32 74.60 74.99 1,631,100 -0.10(-0.14%)
Jun 16, 2014 74.39 75.34 74.37 75.10 2,035,003 +0.49(+0.65%)
Jun 13, 2014 74.77 74.93 74.11 74.61 1,454,828 -0.03(-0.05%)
Jun 12, 2014 75.10 75.20 74.27 74.64 2,224,794 -0.56(-0.75%)
Jun 11, 2014 75.02 75.74 75.02 75.21 1,952,445 -0.38(-0.51%)
Jun 10, 2014 75.77 76.09 75.12 75.59 2,040,569 -0.25(-0.33%)
Jun 06, 2014 76.07 76.08 75.51 75.84 1,668,890 +0.16(+0.21%)
Jun 05, 2014 75.18 75.93 74.78 75.69 1,880,060 +0.42(+0.55%)
Jun 04, 2014 74.88 75.49 74.88 75.27 1,202,884 -0.09(-0.11%)
Jun 03, 2014 74.98 75.45 74.57 75.36 2,175,946 +0.35(+0.46%)
Jun 02, 2014 73.90 75.03 73.85 75.01 1,999,888 +1.19(+1.61%)
May 30, 2014 74.24 74.35 73.55 73.83 2,468,239 -0.25(-0.34%)
May 29, 2014 74.33 74.51 73.86 74.08 2,082,357 +0.01(+0.01%)
May 28, 2014 73.62 74.41 73.32 74.07 2,397,630 +0.22(+0.30%)
May 27, 2014 73.63 74.32 73.63 73.84 1,839,925 +0.31(+0.42%)
May 23, 2014 72.74 73.53 73.53 73.53 2,788,552 +0.14(+0.19%)
May 22, 2014 73.08 73.76 72.91 73.39 1,142,521 +0.32(+0.44%)
May 21, 2014 72.32 73.29 72.06 73.07 2,158,304 +1.01(+1.40%)
May 20, 2014 72.54 72.93 71.63 72.06 2,460,470 -0.83(-1.14%)
May 19, 2014 72.34 73.12 71.85 72.89 2,131,276 +0.36(+0.50%)
May 16, 2014 72.16 72.56 71.24 72.53 3,261,683 +0.67(+0.93%)
May 15, 2014 71.69 72.10 70.73 71.86 2,496,287 -0.06(-0.08%)
May 14, 2014 72.23 72.62 71.70 71.92 2,586,798 -0.48(-0.67%)
May 13, 2014 73.01 73.53 72.05 72.41 2,167,421 -0.75(-1.03%)
May 12, 2014 72.63 73.50 72.62 73.16 2,704,614 +1.02(+1.42%)
May 09, 2014 72.36 72.65 71.56 72.14 2,168,565 -0.42(-0.57%)
May 08, 2014 72.01 73.41 72.00 72.55 2,006,894 +0.54(+0.74%)
May 07, 2014 72.07 72.44 71.55 72.02 2,281,386 +0.08(+0.11%)
May 06, 2014 72.76 73.03 71.87 71.94 1,761,332 -0.94(-1.29%)
May 05, 2014 72.10 73.19 71.83 72.88 1,875,971 +0.08(+0.11%)
May 02, 2014 72.53 73.23 71.98 72.80 2,134,349 +0.56(+0.78%)
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.