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 31, 2019 28.09 28.79 28.06 28.62 5,219,631 +0.31(+1.08%)
May 30, 2019 27.50 29.07 27.48 28.31 7,468,982 +0.96(+3.50%)
May 29, 2019 27.31 27.50 27.13 27.35 2,691,552 -0.14(-0.50%)
May 28, 2019 27.72 28.01 27.47 27.49 2,754,936 -0.17(-0.61%)
May 24, 2019 28.08 28.09 27.62 27.66 1,350,483 -0.26(-0.92%)
May 23, 2019 28.08 28.27 27.73 27.92 2,513,308 -0.48(-1.70%)
May 22, 2019 28.57 28.68 28.21 28.40 2,760,361 -0.18(-0.62%)
May 21, 2019 28.32 28.65 28.22 28.58 3,214,888 +0.37(+1.33%)
May 20, 2019 27.72 28.22 27.62 28.20 3,078,981 +0.16(+0.56%)
May 17, 2019 27.86 28.60 27.83 28.04 4,462,723 -0.09(-0.32%)
May 16, 2019 27.86 28.43 27.78 28.13 4,498,591 +0.27(+0.96%)
May 15, 2019 27.91 28.00 27.68 27.87 3,856,795 -0.20(-0.70%)
May 14, 2019 27.76 28.31 27.70 28.06 4,173,633 +0.32(+1.14%)
May 13, 2019 28.45 28.53 27.19 27.75 5,042,353 -1.08(-3.76%)
May 10, 2019 28.43 28.95 27.86 28.83 5,000,096 +0.74(+2.63%)
May 09, 2019 27.95 28.64 27.72 28.09 4,731,237 +0.10(+0.35%)
May 08, 2019 27.90 28.17 27.60 27.99 5,433,383 -0.04(-0.14%)
May 07, 2019 28.10 28.20 27.73 28.03 3,168,174 -0.27(-0.94%)
May 06, 2019 27.79 28.41 27.61 28.30 2,368,235 +0.11(+0.38%)
May 03, 2019 28.52 28.63 27.45 28.19 4,388,767 -0.31(-1.07%)
May 02, 2019 28.37 28.54 27.56 28.50 5,629,675 +0.06(+0.21%)
May 01, 2019 28.59 28.87 28.39 28.44 3,533,728 -0.06(-0.21%)
Apr 30, 2019 28.95 29.10 28.37 28.50 4,068,250 -0.47(-1.63%)
Apr 29, 2019 29.09 29.30 28.91 28.97 2,781,216 -0.01(-0.03%)
Apr 26, 2019 28.83 29.15 28.81 28.98 3,689,381 +0.20(+0.68%)
Apr 25, 2019 29.33 29.37 28.77 28.78 3,658,708 -0.49(-1.68%)
Apr 24, 2019 29.33 29.70 29.01 29.28 4,629,465 +0.41(+1.43%)
Apr 23, 2019 28.53 29.00 28.48 28.86 4,882,266 +0.26(+0.90%)
Apr 22, 2019 29.59 29.77 28.45 28.61 5,265,177 -1.14(-3.84%)
Apr 18, 2019 30.10 30.24 29.70 29.75 2,786,285 -0.35(-1.18%)
Apr 17, 2019 30.14 30.26 29.86 30.10 2,644,296 +0.11(+0.36%)
Apr 16, 2019 29.93 30.06 29.66 30.00 3,187,062 +0.45(+1.53%)
Apr 15, 2019 29.94 30.12 29.50 29.54 4,172,674 -0.32(-1.06%)
Apr 12, 2019 29.68 29.99 29.45 29.86 3,914,089 +0.43(+1.47%)
Apr 11, 2019 29.91 30.06 29.40 29.42 3,820,912 -0.38(-1.29%)
Apr 10, 2019 29.35 29.92 29.17 29.81 3,321,241 +0.52(+1.78%)
Apr 09, 2019 29.55 29.55 29.06 29.29 2,455,667 -0.20(-0.67%)
Apr 08, 2019 29.41 29.53 29.21 29.48 3,379,377 +0.13(+0.44%)
Apr 05, 2019 29.52 29.54 29.18 29.35 4,579,795 +0.50(+1.74%)
Apr 04, 2019 28.94 29.33 28.68 28.85 3,374,006 -0.08(-0.27%)
Apr 03, 2019 28.60 29.05 28.16 28.93 4,473,689 +0.52(+1.84%)
Apr 02, 2019 28.41 28.69 28.24 28.41 5,179,841 -0.07(-0.24%)
Apr 01, 2019 27.85 28.66 27.85 28.48 5,415,547 +0.81(+2.92%)
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.