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 (%)
Mar 31, 2016 36.48 37.71 36.45 37.60 3,043,805 +1.07(+2.92%)
Mar 30, 2016 36.98 37.51 36.27 36.54 1,793,711 -0.03(-0.07%)
Mar 29, 2016 36.59 36.74 35.93 36.57 1,746,255 -0.21(-0.57%)
Mar 28, 2016 36.39 36.98 35.92 36.78 1,813,480 +0.63(+1.74%)
Mar 24, 2016 35.82 36.15 36.15 36.15 2,111,049 -0.02(-0.05%)
Mar 23, 2016 36.96 36.96 35.89 36.17 2,802,454 -0.98(-2.65%)
Mar 22, 2016 37.26 37.51 36.50 37.15 2,030,216 -0.16(-0.44%)
Mar 21, 2016 38.09 38.09 36.63 37.31 2,149,479 -0.46(-1.21%)
Mar 18, 2016 37.99 38.54 37.07 37.77 6,071,466 -0.02(-0.05%)
Mar 17, 2016 36.76 38.40 36.54 37.79 4,014,744 +1.11(+3.03%)
Mar 16, 2016 35.13 36.87 34.86 36.68 2,849,407 +1.31(+3.71%)
Mar 15, 2016 35.86 35.97 34.90 35.36 2,502,510 -0.86(-2.36%)
Mar 14, 2016 35.72 36.50 35.39 36.22 1,784,270 +0.43(+1.20%)
Mar 11, 2016 35.27 36.20 34.91 35.79 2,898,856 +1.02(+2.93%)
Mar 10, 2016 35.43 35.51 33.94 34.77 3,540,426 -0.65(-1.83%)
Mar 09, 2016 35.37 35.83 34.80 35.42 2,904,339 +0.18(+0.52%)
Mar 08, 2016 36.03 36.35 34.41 35.24 4,052,706 -0.89(-2.47%)
Mar 07, 2016 34.70 36.51 34.70 36.13 3,469,459 +1.13(+3.22%)
Mar 04, 2016 35.24 35.49 34.32 35.00 4,108,700 -0.18(-0.51%)
Mar 03, 2016 33.66 35.34 33.36 35.18 3,946,098 +1.39(+4.11%)
Mar 02, 2016 33.87 34.54 33.17 33.79 3,337,367 -0.07(-0.21%)
Mar 01, 2016 33.58 34.06 32.89 33.87 3,966,492 +0.64(+1.93%)
Feb 29, 2016 32.61 33.82 32.46 33.23 4,852,307 +0.56(+1.71%)
Feb 26, 2016 33.71 33.72 32.59 32.67 5,821,817 -0.79(-2.37%)
Feb 25, 2016 34.00 34.00 32.39 33.46 4,476,347 -0.10(-0.30%)
Feb 24, 2016 32.99 34.26 32.59 33.56 4,508,811 +0.19(+0.57%)
Feb 23, 2016 32.77 35.57 32.07 33.37 8,401,635 +0.14(+0.41%)
Feb 22, 2016 32.11 33.36 31.66 33.23 4,056,356 +1.42(+4.48%)
Feb 19, 2016 32.04 32.22 31.47 31.81 3,651,369 -0.39(-1.20%)
Feb 18, 2016 32.44 32.53 31.17 32.20 4,615,463 -0.13(-0.39%)
Feb 17, 2016 30.90 32.74 30.88 32.32 5,623,014 +1.41(+4.55%)
Feb 16, 2016 30.44 31.76 30.21 30.92 6,977,045 +1.33(+4.51%)
Feb 12, 2016 28.99 29.58 29.58 29.58 6,124,699 +0.50(+1.74%)
Feb 11, 2016 27.90 29.38 27.15 29.08 10,126,316 +0.78(+2.77%)
Feb 10, 2016 29.38 29.84 27.93 28.29 12,421,296 -1.33(-4.50%)
Feb 09, 2016 36.10 36.10 29.38 29.63 17,441,006 -8.11(-21.48%)
Feb 08, 2016 38.50 38.82 37.07 37.73 5,715,163 -1.25(-3.21%)
Feb 05, 2016 40.88 40.88 38.19 38.99 4,988,874 -1.89(-4.63%)
Feb 04, 2016 42.36 42.80 39.92 40.88 11,473,513 +0.60(+1.50%)
Feb 03, 2016 40.14 40.83 38.94 40.28 5,344,414 +0.83(+2.10%)
Feb 02, 2016 40.85 41.05 39.36 39.45 4,753,044 -2.07(-4.99%)
Feb 01, 2016 40.87 41.77 39.95 41.52 3,995,763 +0.37(+0.90%)
Jan 29, 2016 40.88 41.32 40.25 41.15 5,286,909 +0.99(+2.47%)
Jan 28, 2016 39.83 40.29 38.96 40.16 4,231,183 +0.69(+1.74%)
Jan 27, 2016 39.42 40.56 39.18 39.47 3,814,503 -0.07(-0.18%)
Jan 26, 2016 37.92 40.23 37.92 39.55 6,709,440 +1.65(+4.35%)
Jan 25, 2016 38.65 38.80 37.67 37.90 3,651,742 -1.06(-2.73%)
Jan 22, 2016 38.37 39.63 38.32 38.96 5,511,074 +1.47(+3.92%)
Jan 21, 2016 36.83 38.35 35.76 37.49 4,865,087 +0.82(+2.24%)
Jan 20, 2016 37.03 37.18 35.55 36.67 5,213,330 -0.95(-2.52%)
Jan 19, 2016 36.85 38.77 36.80 37.62 7,655,321 +1.69(+4.69%)
Jan 15, 2016 36.07 35.93 35.93 35.93 5,860,848 -1.42(-3.81%)
Jan 14, 2016 36.70 37.81 36.43 37.36 2,885,708 +0.58(+1.57%)
Jan 13, 2016 37.69 38.17 36.74 36.78 4,855,787 -0.81(-2.16%)
Jan 12, 2016 37.30 38.45 37.01 37.59 3,398,097 +0.65(+1.76%)
Jan 11, 2016 36.85 37.16 36.16 36.94 4,291,582 -0.01(-0.02%)
Jan 08, 2016 35.29 37.48 35.25 36.95 7,252,282 +1.88(+5.37%)
Jan 07, 2016 36.01 36.09 34.92 35.06 4,051,993 -1.05(-2.92%)
Jan 06, 2016 36.05 36.78 35.85 36.12 4,060,481 -0.45(-1.23%)
Jan 05, 2016 36.76 37.21 36.35 36.57 3,343,976 -0.23(-0.64%)
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.