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 (%)
May 29, 2015 59.02 59.32 58.61 58.87 3,406,100 -0.40(-0.68%)
May 28, 2015 59.83 60.13 58.98 59.27 3,379,311 -0.89(-1.48%)
May 27, 2015 58.30 60.31 58.14 60.16 5,402,445 +2.12(+3.65%)
May 26, 2015 58.66 58.94 57.72 58.04 2,548,996 -0.76(-1.29%)
May 22, 2015 58.93 58.80 58.80 58.80 2,580,765 -0.10(-0.16%)
May 21, 2015 58.04 58.99 57.81 58.89 2,442,887 +0.87(+1.50%)
May 20, 2015 57.80 58.39 57.51 58.02 3,167,747 +0.30(+0.52%)
May 19, 2015 57.80 57.97 57.34 57.72 3,125,336 -0.16(-0.27%)
May 18, 2015 57.56 58.01 57.48 57.88 2,062,431 +0.17(+0.29%)
May 15, 2015 57.28 57.78 57.28 57.71 2,588,048 +0.41(+0.72%)
May 14, 2015 57.03 57.33 56.61 57.30 2,244,757 +0.62(+1.10%)
May 13, 2015 56.81 57.11 56.42 56.67 2,954,789 -0.08(-0.14%)
May 12, 2015 57.41 57.52 56.31 56.75 6,148,174 -0.84(-1.45%)
May 11, 2015 58.56 58.56 57.55 57.59 3,997,168 -0.89(-1.52%)
May 08, 2015 59.36 59.52 58.14 58.48 4,481,583 -0.21(-0.36%)
May 07, 2015 59.42 59.84 58.35 58.69 4,975,086 -0.95(-1.59%)
May 06, 2015 61.07 61.32 59.23 59.64 2,665,389 -0.99(-1.63%)
May 05, 2015 61.53 62.24 60.56 60.63 2,707,059 -0.84(-1.36%)
May 04, 2015 61.21 61.81 60.78 61.46 2,179,302 +0.58(+0.95%)
May 01, 2015 61.41 61.72 60.12 60.88 3,929,301 -0.25(-0.40%)
Apr 30, 2015 63.08 64.66 60.40 61.13 7,601,655 -2.46(-3.86%)
Apr 29, 2015 62.67 63.66 62.39 63.58 4,596,588 +0.82(+1.30%)
Apr 28, 2015 62.47 62.86 62.11 62.76 3,884,300 +1.20(+1.94%)
Apr 27, 2015 62.26 62.65 61.49 61.57 2,873,010 -0.70(-1.12%)
Apr 24, 2015 62.31 62.54 61.75 62.26 2,242,494 +0.04(+0.06%)
Apr 23, 2015 61.77 62.83 61.59 62.23 2,914,821 +0.25(+0.40%)
Apr 22, 2015 62.02 62.23 61.37 61.98 1,362,820 +0.03(+0.05%)
Apr 21, 2015 62.09 62.35 61.69 61.95 2,626,637 +0.03(+0.05%)
Apr 20, 2015 61.15 62.05 60.99 61.92 2,133,394 +1.07(+1.75%)
Apr 17, 2015 61.81 62.05 60.53 60.85 4,075,037 -1.56(-2.50%)
Apr 16, 2015 61.73 62.66 61.69 62.41 2,842,788 +0.40(+0.65%)
Apr 15, 2015 61.22 62.35 61.22 62.01 3,298,352 +0.74(+1.21%)
Apr 14, 2015 61.06 61.61 60.62 61.27 2,042,745 +0.06(+0.10%)
Apr 13, 2015 61.37 62.00 60.85 61.21 4,713,884 +0.24(+0.40%)
Apr 10, 2015 61.25 61.31 60.86 60.96 2,305,402 -0.05(-0.08%)
Apr 09, 2015 59.58 61.09 59.53 61.01 2,858,226 +0.96(+1.60%)
Apr 08, 2015 59.53 60.60 59.24 60.05 3,711,029 +0.84(+1.41%)
Apr 07, 2015 59.77 60.48 58.96 59.22 6,107,463 -1.16(-1.92%)
Apr 06, 2015 59.09 60.41 58.98 60.38 2,842,907 +0.89(+1.49%)
Apr 02, 2015 59.30 59.49 59.49 59.49 2,716,194 +0.25(+0.42%)
Apr 01, 2015 59.58 60.30 57.91 59.24 5,176,847 -0.87(-1.45%)
Mar 31, 2015 59.74 60.76 59.48 60.12 3,301,340 +0.14(+0.23%)
Mar 30, 2015 60.00 60.70 59.88 59.97 2,170,765 +0.26(+0.43%)
Mar 27, 2015 59.31 59.83 59.31 59.72 2,297,123 +0.53(+0.89%)
Mar 26, 2015 59.32 59.60 58.80 59.19 3,062,143 -0.42(-0.71%)
Mar 25, 2015 60.73 60.92 59.61 59.61 3,538,165 -1.18(-1.94%)
Mar 24, 2015 61.75 62.02 60.78 60.79 3,553,405 -1.17(-1.89%)
Mar 23, 2015 61.59 62.49 58.91 61.96 3,818,243 +0.56(+0.92%)
Mar 20, 2015 60.85 61.79 60.63 61.40 5,966,310 +0.84(+1.38%)
Mar 19, 2015 60.59 60.98 60.28 60.56 2,864,802 -0.05(-0.09%)
Mar 18, 2015 60.48 60.78 59.73 60.62 4,535,408 +0.06(+0.10%)
Mar 17, 2015 60.56 60.87 60.13 60.56 3,764,090 -0.46(-0.75%)
Mar 16, 2015 60.37 61.19 60.04 61.01 3,903,041 +1.05(+1.75%)
Mar 13, 2015 61.11 61.56 59.64 59.97 4,651,384 -1.39(-2.27%)
Mar 12, 2015 61.00 61.63 60.41 61.36 3,308,412 +0.52(+0.85%)
Mar 11, 2015 61.12 61.42 60.61 60.84 2,633,197 -0.35(-0.58%)
Mar 10, 2015 62.03 62.22 61.16 61.19 4,460,168 -1.25(-2.01%)
Mar 09, 2015 61.53 63.06 61.32 62.44 4,177,076 +0.84(+1.37%)
Mar 06, 2015 61.29 62.19 61.27 61.60 3,085,488 -0.02(-0.03%)
Mar 05, 2015 62.38 62.38 61.29 61.62 2,848,817 -0.46(-0.73%)
Mar 04, 2015 62.62 62.62 61.43 62.07 3,940,765 -0.54(-0.87%)
Mar 03, 2015 61.87 62.98 61.76 62.62 3,833,671 +0.64(+1.03%)
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.