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 (%)
Sep 30, 2016 35.08 36.13 34.68 35.24 8,969,979 +0.31(+0.87%)
Sep 29, 2016 33.71 35.34 33.39 34.93 12,321,168 +1.12(+3.31%)
Sep 28, 2016 32.74 34.57 32.26 33.81 11,514,643 +1.01(+3.07%)
Sep 27, 2016 32.10 32.82 31.55 32.80 4,148,397 +0.58(+1.81%)
Sep 26, 2016 32.84 33.05 32.10 32.22 3,491,232 -0.61(-1.86%)
Sep 23, 2016 33.13 33.39 32.79 32.83 3,959,842 -0.30(-0.89%)
Sep 22, 2016 33.39 33.50 32.90 33.13 4,414,022 -0.03(-0.08%)
Sep 21, 2016 33.13 33.79 32.72 33.16 9,626,430 -0.10(-0.30%)
Sep 20, 2016 34.05 34.28 33.22 33.26 4,360,021 -0.56(-1.66%)
Sep 19, 2016 33.42 34.22 33.02 33.82 5,413,264 -0.21(-0.62%)
Sep 16, 2016 34.35 34.35 33.74 34.03 4,588,811 -0.25(-0.72%)
Sep 15, 2016 34.31 34.31 33.60 34.28 5,654,611 -0.16(-0.45%)
Sep 14, 2016 35.86 35.86 33.77 34.43 5,765,833 +0.59(+1.74%)
Sep 13, 2016 35.40 35.46 33.71 33.85 6,333,080 -1.18(-3.36%)
Sep 12, 2016 34.12 35.16 33.71 35.02 5,776,822 +0.85(+2.48%)
Sep 09, 2016 35.96 36.32 34.16 34.18 6,369,318 -2.16(-5.95%)
Sep 08, 2016 37.18 37.25 36.24 36.34 4,550,169 -0.95(-2.54%)
Sep 07, 2016 36.33 38.08 36.22 37.29 4,342,957 +0.92(+2.53%)
Sep 06, 2016 36.74 36.74 35.87 36.37 2,274,684 -0.33(-0.90%)
Sep 02, 2016 36.80 36.70 36.70 36.70 2,505,861 +0.12(+0.33%)
Sep 01, 2016 37.18 37.26 36.43 36.58 3,221,108 -0.52(-1.41%)
Aug 31, 2016 37.50 37.55 36.96 37.10 3,014,242 -0.47(-1.25%)
Aug 30, 2016 38.20 38.32 37.51 37.57 2,289,882 -0.56(-1.47%)
Aug 29, 2016 37.91 38.44 37.89 38.13 2,512,499 +0.32(+0.85%)
Aug 26, 2016 38.16 38.31 37.64 37.81 3,333,253 -0.28(-0.72%)
Aug 25, 2016 37.90 38.36 37.80 38.09 2,673,135 +0.06(+0.17%)
Aug 24, 2016 38.43 38.67 37.97 38.02 2,419,484 -0.33(-0.86%)
Aug 23, 2016 38.54 38.63 38.16 38.35 2,447,000 -0.04(-0.10%)
Aug 22, 2016 39.72 39.73 37.96 38.39 6,573,579 -1.61(-4.02%)
Aug 19, 2016 39.81 40.62 39.81 40.00 4,062,821 +0.60(+1.52%)
Aug 18, 2016 40.13 40.70 39.32 39.40 2,010,959 -0.83(-2.06%)
Aug 17, 2016 39.55 40.33 39.38 40.23 4,538,043 +0.83(+2.10%)
Aug 16, 2016 39.16 39.75 39.16 39.40 2,107,576 +0.02(+0.05%)
Aug 15, 2016 39.47 39.65 39.19 39.38 1,840,440 -0.08(-0.21%)
Aug 12, 2016 39.12 39.69 39.05 39.47 2,965,316 +0.28(+0.70%)
Aug 11, 2016 38.56 39.25 38.44 39.19 3,364,909 +0.80(+2.08%)
Aug 10, 2016 38.94 39.24 38.32 38.39 2,971,187 -0.51(-1.30%)
Aug 09, 2016 39.11 39.35 38.73 38.90 2,287,380 -0.21(-0.54%)
Aug 08, 2016 40.28 40.34 39.01 39.11 2,969,634 -1.07(-2.66%)
Aug 05, 2016 40.03 40.49 39.39 40.17 3,838,347 +0.11(+0.28%)
Aug 04, 2016 39.82 40.91 39.32 40.06 4,348,587 -0.40(-0.98%)
Aug 03, 2016 39.99 40.60 39.81 40.46 2,806,209 +0.31(+0.78%)
Aug 02, 2016 40.62 41.25 39.65 40.15 4,667,317 -0.64(-1.58%)
Aug 01, 2016 41.85 41.98 40.62 40.79 4,453,052 -1.03(-2.46%)
Jul 29, 2016 42.28 42.28 41.20 41.82 3,456,837 -0.46(-1.09%)
Jul 28, 2016 42.02 42.55 41.36 42.28 3,910,443 +0.15(+0.35%)
Jul 27, 2016 41.88 42.24 41.43 42.13 3,566,112 +0.24(+0.57%)
Jul 26, 2016 41.60 41.91 40.94 41.89 2,237,488 +0.19(+0.46%)
Jul 25, 2016 41.76 41.99 41.39 41.70 1,441,058 -0.21(-0.50%)
Jul 22, 2016 42.17 42.26 41.32 41.91 1,885,963 +0.25(+0.60%)
Jul 21, 2016 41.20 41.92 41.16 41.66 2,532,313 +0.51(+1.23%)
Jul 20, 2016 41.14 41.35 40.44 41.16 1,629,232 +0.09(+0.22%)
Jul 19, 2016 41.07 41.19 40.49 41.07 2,293,810 -0.05(-0.11%)
Jul 18, 2016 40.66 41.30 40.57 41.11 1,977,485 +0.39(+0.95%)
Jul 15, 2016 41.39 41.39 40.19 40.73 3,184,274 -0.48(-1.16%)
Jul 14, 2016 41.87 41.94 41.05 41.20 3,320,857 +0.00(+0.00%)
Jul 13, 2016 41.71 42.94 40.99 41.20 3,577,509 -0.59(-1.41%)
Jul 12, 2016 41.11 42.04 41.04 41.79 3,259,467 +0.99(+2.43%)
Jul 11, 2016 41.09 41.48 40.17 40.80 5,960,577 -0.77(-1.86%)
Jul 08, 2016 40.07 41.71 39.58 41.57 6,388,896 +1.99(+5.02%)
Jul 07, 2016 37.98 39.77 37.98 39.58 4,905,627 +1.81(+4.80%)
Jul 05, 2016 38.01 38.09 37.27 37.77 3,129,416 -0.42(-1.11%)
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.