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 (%)
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%)
Aug 01, 2016 41.85 41.98 40.62 40.79 4,453,052 -1.03(-2.46%)
Jul 29, 2016 42.28 42.28 41.20 41.82 3,456,837 -0.46(-1.09%)
Jul 28, 2016 42.02 42.55 41.36 42.28 3,910,443 +0.15(+0.35%)
Jul 27, 2016 41.88 42.24 41.43 42.13 3,566,112 +0.24(+0.57%)
Jul 26, 2016 41.60 41.91 40.94 41.89 2,237,488 +0.19(+0.46%)
Jul 25, 2016 41.76 41.99 41.39 41.70 1,441,058 -0.21(-0.50%)
Jul 22, 2016 42.17 42.26 41.32 41.91 1,885,963 +0.25(+0.60%)
Jul 21, 2016 41.20 41.92 41.16 41.66 2,532,313 +0.51(+1.23%)
Jul 20, 2016 41.14 41.35 40.44 41.16 1,629,232 +0.09(+0.22%)
Jul 19, 2016 41.07 41.19 40.49 41.07 2,293,810 -0.05(-0.11%)
Jul 18, 2016 40.66 41.30 40.57 41.11 1,977,485 +0.39(+0.95%)
Jul 15, 2016 41.39 41.39 40.19 40.73 3,184,274 -0.48(-1.16%)
Jul 14, 2016 41.87 41.94 41.05 41.20 3,320,857 +0.00(+0.00%)
Jul 13, 2016 41.71 42.94 40.99 41.20 3,577,509 -0.59(-1.41%)
Jul 12, 2016 41.11 42.04 41.04 41.79 3,259,467 +0.99(+2.43%)
Jul 11, 2016 41.09 41.48 40.17 40.80 5,960,577 -0.77(-1.86%)
Jul 08, 2016 40.07 41.71 39.58 41.57 6,388,896 +1.99(+5.02%)
Jul 07, 2016 37.98 39.77 37.98 39.58 4,905,627 +1.81(+4.80%)
Jul 05, 2016 38.01 38.09 37.27 37.77 3,129,416 -0.42(-1.11%)
Jul 01, 2016 38.00 38.20 38.20 38.20 2,171,739 +0.06(+0.14%)
Jun 30, 2016 37.25 38.14 36.90 38.14 3,887,211 +1.02(+2.75%)
Jun 29, 2016 36.95 37.58 36.58 37.12 5,756,342 +0.30(+0.82%)
Jun 28, 2016 36.40 36.83 35.98 36.82 3,591,256 +1.06(+2.96%)
Jun 27, 2016 37.18 37.25 35.46 35.76 5,703,243 -1.92(-5.10%)
Jun 24, 2016 38.51 39.30 37.37 37.68 10,868,892 -2.30(-5.75%)
Jun 23, 2016 40.72 41.37 39.55 39.98 3,868,525 -0.51(-1.27%)
Jun 22, 2016 40.27 40.79 39.81 40.50 2,477,210 +0.46(+1.15%)
Jun 21, 2016 41.12 41.14 39.75 40.04 5,345,712 -1.21(-2.94%)
Jun 20, 2016 41.05 42.04 41.02 41.25 4,983,681 +0.40(+0.97%)
Jun 17, 2016 41.39 42.57 40.71 40.85 11,561,797 -0.58(-1.40%)
Jun 16, 2016 38.79 41.80 38.13 41.43 11,515,925 +2.62(+6.75%)
Jun 15, 2016 38.09 39.47 37.99 38.81 3,823,931 +0.91(+2.40%)
Jun 14, 2016 37.89 38.53 37.29 37.90 3,518,804 -0.03(-0.07%)
Jun 13, 2016 38.46 38.97 37.90 37.93 3,115,160 -0.35(-0.91%)
Jun 10, 2016 39.91 40.14 37.89 38.28 6,193,365 -2.18(-5.38%)
Jun 09, 2016 40.17 40.64 39.66 40.46 3,199,811 -0.15(-0.36%)
Jun 08, 2016 40.75 41.18 40.50 40.60 2,184,039 -0.14(-0.34%)
Jun 07, 2016 41.29 41.42 40.68 40.74 3,634,833 -0.65(-1.56%)
Jun 06, 2016 40.99 41.51 40.34 41.39 3,955,259 +0.39(+0.96%)
Jun 03, 2016 40.80 41.16 39.79 40.99 3,020,587 -0.08(-0.20%)
Jun 02, 2016 40.67 41.09 40.19 41.08 2,948,484 +0.46(+1.14%)
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.