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 (%)
Mar 29, 2019 27.35 27.84 27.13 27.67 7,627,006 +0.61(+2.26%)
Mar 28, 2019 27.55 27.77 27.01 27.06 4,433,738 -0.49(-1.79%)
Mar 27, 2019 28.00 28.13 27.39 27.55 5,360,724 -0.37(-1.34%)
Mar 26, 2019 26.57 28.91 26.54 27.93 15,999,545 +1.98(+7.64%)
Mar 25, 2019 26.33 26.97 25.87 25.94 13,341,747 +0.97(+3.87%)
Mar 22, 2019 25.63 25.63 24.50 24.98 10,521,233 -0.63(-2.46%)
Mar 21, 2019 25.67 25.90 25.12 25.61 10,184,894 -0.03(-0.12%)
Mar 20, 2019 26.52 26.60 25.59 25.64 11,098,481 -1.49(-5.49%)
Mar 19, 2019 27.46 27.67 26.96 27.13 3,837,318 -0.28(-1.01%)
Mar 18, 2019 27.60 27.74 27.21 27.40 5,311,772 -0.19(-0.68%)
Mar 15, 2019 28.14 28.30 27.56 27.59 5,658,802 -0.52(-1.86%)
Mar 14, 2019 27.91 28.31 27.75 28.11 5,289,795 +0.27(+0.96%)
Mar 13, 2019 28.87 28.88 27.60 27.85 6,426,691 -0.97(-3.36%)
Mar 12, 2019 28.46 28.82 28.46 28.82 3,054,818 +0.39(+1.38%)
Mar 11, 2019 27.96 28.45 27.81 28.42 3,735,864 +0.18(+0.62%)
Mar 08, 2019 28.23 28.33 27.99 28.25 2,222,128 -0.26(-0.93%)
Mar 07, 2019 29.03 29.09 28.34 28.51 3,342,490 -0.62(-2.12%)
Mar 06, 2019 29.12 29.46 28.98 29.13 3,934,908 -0.11(-0.37%)
Mar 05, 2019 28.78 29.30 28.63 29.24 4,618,374 +0.47(+1.63%)
Mar 04, 2019 28.84 28.97 28.49 28.77 2,948,008 -0.06(-0.20%)
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.