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 (%)
Aug 30, 2019 25.19 25.19 24.64 24.79 6,185,179 -0.18(-0.72%)
Aug 29, 2019 24.77 25.26 24.66 24.97 6,246,986 +0.33(+1.33%)
Aug 28, 2019 24.10 24.76 24.06 24.64 5,461,527 +0.46(+1.89%)
Aug 27, 2019 24.73 24.77 24.14 24.18 6,372,287 -0.42(-1.69%)
Aug 26, 2019 24.92 24.99 24.45 24.60 7,257,195 +0.14(+0.57%)
Aug 23, 2019 25.56 25.59 24.37 24.46 7,035,062 -1.21(-4.72%)
Aug 22, 2019 26.10 26.19 25.64 25.67 5,307,710 -0.36(-1.37%)
Aug 21, 2019 26.09 26.24 25.61 26.03 4,451,990 -0.01(-0.04%)
Aug 20, 2019 25.87 26.15 25.67 26.04 5,512,599 +0.01(+0.04%)
Aug 19, 2019 26.23 26.45 25.96 26.03 11,014,797 +0.21(+0.81%)
Aug 16, 2019 25.98 26.09 25.75 25.82 7,796,570 +0.07(+0.27%)
Aug 15, 2019 26.69 26.69 25.46 25.75 8,503,327 -0.76(-2.88%)
Aug 14, 2019 28.32 28.33 26.48 26.52 19,573,692 -2.47(-8.52%)
Aug 13, 2019 28.32 29.32 28.22 28.99 12,357,948 +0.67(+2.38%)
Aug 12, 2019 29.09 29.51 28.20 28.31 5,660,048 -1.47(-4.93%)
Aug 09, 2019 30.28 30.40 29.42 29.78 7,481,568 -0.76(-2.50%)
Aug 08, 2019 30.22 31.04 30.13 30.55 5,623,448 +1.10(+3.74%)
Aug 07, 2019 29.11 29.51 28.80 29.44 4,531,741 +0.01(+0.03%)
Aug 06, 2019 29.25 29.51 28.90 29.43 3,614,980 +0.36(+1.23%)
Aug 05, 2019 29.28 29.49 28.82 29.08 5,124,446 -0.48(-1.61%)
Aug 02, 2019 29.52 29.87 29.00 29.55 5,672,670 -0.14(-0.47%)
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.