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 (%)
Nov 30, 2017 26.89 27.39 26.05 26.80 8,747,703 -0.09(-0.35%)
Nov 29, 2017 25.66 27.03 25.64 26.90 7,592,303 +1.32(+5.14%)
Nov 28, 2017 25.12 25.64 24.69 25.58 6,238,176 +0.46(+1.85%)
Nov 27, 2017 24.85 25.16 24.79 25.12 4,895,758 +0.24(+0.95%)
Nov 24, 2017 25.29 25.50 24.83 24.88 2,262,624 -0.37(-1.46%)
Nov 22, 2017 25.83 26.07 24.82 25.25 5,079,213 -0.55(-2.13%)
Nov 21, 2017 24.54 25.97 24.52 25.80 9,683,323 +1.03(+4.17%)
Nov 20, 2017 25.00 26.17 24.54 24.77 12,249,803 +0.02(+0.08%)
Nov 17, 2017 22.66 24.94 22.63 24.75 15,594,203 +2.33(+10.38%)
Nov 16, 2017 21.03 22.81 20.94 22.42 18,799,988 -0.87(-3.74%)
Nov 15, 2017 23.80 23.80 22.52 23.29 6,920,738 +0.07(+0.29%)
Nov 14, 2017 23.30 23.31 22.77 23.23 4,060,931 -0.17(-0.73%)
Nov 13, 2017 23.55 23.57 22.75 23.40 6,394,019 -0.16(-0.68%)
Nov 10, 2017 23.72 24.08 23.36 23.56 5,550,333 +0.10(+0.44%)
Nov 09, 2017 22.93 23.85 22.81 23.45 4,921,739 +0.45(+1.97%)
Nov 08, 2017 23.29 23.62 22.88 23.00 4,901,472 -0.45(-1.94%)
Nov 07, 2017 23.10 23.74 22.76 23.45 6,678,013 +0.57(+2.48%)
Nov 06, 2017 21.96 23.38 21.91 22.88 6,615,288 +0.86(+3.91%)
Nov 03, 2017 22.25 22.43 21.65 22.02 6,227,418 -0.12(-0.56%)
Nov 02, 2017 23.23 23.32 22.13 22.15 7,132,376 -1.31(-5.57%)
Nov 01, 2017 22.97 23.61 22.88 23.45 5,514,168 +0.71(+3.12%)
Oct 31, 2017 22.97 23.08 22.32 22.74 7,427,683 -0.19(-0.83%)
Oct 30, 2017 23.22 23.63 22.86 22.93 4,413,920 -0.41(-1.74%)
Oct 27, 2017 23.80 23.83 22.79 23.34 9,501,979 -0.61(-2.53%)
Oct 26, 2017 24.11 24.70 23.94 23.94 6,034,009 -0.17(-0.71%)
Oct 25, 2017 24.04 24.28 23.85 24.12 2,808,107 -0.16(-0.66%)
Oct 24, 2017 24.73 24.88 24.24 24.28 3,824,980 -0.62(-2.51%)
Oct 23, 2017 25.18 25.26 24.69 24.90 4,413,363 -0.37(-1.46%)
Oct 20, 2017 25.21 25.44 24.95 25.27 4,021,898 +0.16(+0.64%)
Oct 19, 2017 24.45 25.14 24.42 25.11 4,828,276 +0.67(+2.75%)
Oct 18, 2017 25.25 25.54 24.36 24.44 10,101,742 -0.71(-2.82%)
Oct 17, 2017 24.73 25.22 24.53 25.15 5,469,429 +0.29(+1.18%)
Oct 16, 2017 24.69 25.25 24.43 24.85 8,046,387 +0.25(+1.00%)
Oct 13, 2017 23.41 24.91 23.26 24.61 10,024,783 +1.35(+5.82%)
Oct 12, 2017 23.13 23.35 22.19 23.25 18,941,220 -0.61(-2.54%)
Oct 11, 2017 24.17 24.20 23.79 23.86 6,722,316 -0.33(-1.37%)
Oct 10, 2017 24.05 24.27 23.98 24.19 5,968,183 +0.13(+0.55%)
Oct 09, 2017 24.98 25.19 24.01 24.06 11,033,820 -1.64(-6.37%)
Oct 06, 2017 25.82 26.01 25.59 25.70 3,837,769 -0.14(-0.55%)
Oct 05, 2017 26.64 26.81 25.81 25.84 5,408,520 -0.79(-2.99%)
Oct 04, 2017 26.12 26.87 26.07 26.63 5,673,530 +0.56(+2.14%)
Oct 03, 2017 26.04 26.12 25.83 26.07 5,417,770 +0.13(+0.51%)
Oct 02, 2017 26.42 26.50 25.63 25.94 5,610,889 -0.41(-1.54%)
Sep 29, 2017 26.36 26.61 26.28 26.35 3,349,546 -0.01(-0.04%)
Sep 28, 2017 26.32 26.52 26.16 26.36 3,762,426 -0.08(-0.29%)
Sep 27, 2017 26.18 26.54 26.04 26.43 2,215,678 +0.32(+1.23%)
Sep 26, 2017 26.43 26.62 26.07 26.11 2,764,191 -0.29(-1.11%)
Sep 25, 2017 26.09 26.78 26.06 26.41 3,209,921 +0.25(+0.94%)
Sep 22, 2017 25.95 26.34 25.93 26.16 2,346,320 +0.23(+0.88%)
Sep 21, 2017 26.24 26.41 25.86 25.93 2,555,472 -0.30(-1.15%)
Sep 20, 2017 25.70 26.39 25.65 26.24 4,200,845 +0.55(+2.14%)
Sep 19, 2017 25.83 25.89 25.50 25.69 5,152,450 -0.17(-0.66%)
Sep 18, 2017 26.21 26.36 25.84 25.86 4,511,219 -0.33(-1.26%)
Sep 15, 2017 25.89 26.32 25.79 26.19 5,875,264 +0.29(+1.13%)
Sep 14, 2017 26.24 26.45 25.83 25.89 5,035,179 -0.33(-1.26%)
Sep 13, 2017 25.48 26.28 25.45 26.23 6,705,938 +0.75(+2.95%)
Sep 12, 2017 25.63 25.77 25.24 25.47 5,663,028 -0.08(-0.29%)
Sep 11, 2017 25.77 26.14 25.49 25.55 4,340,742 -0.08(-0.29%)
Sep 08, 2017 25.46 25.75 25.04 25.62 6,672,743 +0.07(+0.26%)
Sep 07, 2017 26.55 26.65 25.33 25.56 7,382,033 -0.96(-3.61%)
Sep 06, 2017 25.79 26.72 25.78 26.52 5,398,063 +0.74(+2.88%)
Sep 05, 2017 26.54 26.65 25.57 25.77 8,436,222 -1.02(-3.82%)
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.