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 (%)
Oct 31, 2016 34.90 35.12 34.54 34.74 3,046,263 -0.04(-0.11%)
Oct 28, 2016 34.90 35.15 34.64 34.77 2,457,056 -0.11(-0.32%)
Oct 27, 2016 34.96 35.06 34.51 34.89 3,247,761 -0.03(-0.08%)
Oct 26, 2016 34.69 35.08 34.40 34.91 2,754,115 +0.30(+0.86%)
Oct 25, 2016 34.34 34.69 34.27 34.62 3,006,258 -0.02(-0.05%)
Oct 24, 2016 34.83 35.00 34.24 34.64 3,943,990 -0.06(-0.16%)
Oct 21, 2016 33.67 35.25 33.60 34.69 7,847,085 +0.93(+2.77%)
Oct 20, 2016 33.53 34.00 33.23 33.76 4,994,602 +0.12(+0.36%)
Oct 19, 2016 33.37 34.90 33.37 33.64 3,307,564 +0.21(+0.64%)
Oct 18, 2016 33.63 33.80 33.41 33.42 5,139,800 +0.05(+0.14%)
Oct 17, 2016 33.61 33.77 33.09 33.38 4,462,453 +0.08(+0.25%)
Oct 14, 2016 33.39 33.54 32.97 33.29 5,060,888 +0.17(+0.50%)
Oct 13, 2016 33.31 33.45 32.62 33.13 7,399,860 +0.65(+1.99%)
Oct 12, 2016 32.93 33.02 32.46 32.48 2,892,794 -0.56(-1.71%)
Oct 11, 2016 33.44 33.57 32.71 33.05 4,073,614 -0.49(-1.46%)
Oct 10, 2016 33.71 33.94 33.51 33.54 2,462,089 -0.01(-0.03%)
Oct 07, 2016 33.80 34.08 33.44 33.54 4,024,765 -0.32(-0.96%)
Oct 06, 2016 34.78 34.78 33.78 33.87 6,390,651 -1.04(-2.97%)
Oct 05, 2016 35.02 35.34 34.74 34.90 4,626,925 +0.15(+0.43%)
Oct 04, 2016 34.77 35.25 34.54 34.76 5,378,772 -0.10(-0.29%)
Oct 03, 2016 34.83 35.14 34.42 34.86 4,482,795 -0.38(-1.08%)
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%)
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.