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 (%)
Jul 31, 2017 33.56 33.60 32.19 32.81 6,287,831 -0.70(-2.08%)
Jul 28, 2017 33.29 33.62 33.02 33.51 3,594,924 +0.14(+0.42%)
Jul 27, 2017 33.07 33.81 32.89 33.37 8,808,248 +1.07(+3.32%)
Jul 26, 2017 32.76 32.86 32.09 32.30 9,513,405 -0.60(-1.83%)
Jul 25, 2017 34.30 34.30 32.89 32.90 5,172,952 -1.14(-3.34%)
Jul 24, 2017 33.96 34.44 33.83 34.03 3,437,833 +0.17(+0.50%)
Jul 21, 2017 33.65 33.92 33.41 33.87 2,432,467 +0.14(+0.42%)
Jul 20, 2017 34.22 34.55 33.71 33.72 4,367,037 -0.29(-0.86%)
Jul 19, 2017 33.83 34.17 33.66 34.02 6,444,782 +0.70(+2.09%)
Jul 18, 2017 33.11 33.48 32.62 33.32 4,260,715 +0.13(+0.40%)
Jul 17, 2017 32.85 33.30 32.70 33.19 4,286,876 +0.37(+1.12%)
Jul 14, 2017 32.50 33.08 32.43 32.82 3,491,336 +0.40(+1.25%)
Jul 13, 2017 32.42 32.85 32.22 32.42 4,705,384 +0.00(+0.00%)
Jul 12, 2017 32.34 32.51 32.10 32.42 3,659,259 +0.34(+1.05%)
Jul 11, 2017 31.97 32.31 31.69 32.08 3,236,281 +0.13(+0.41%)
Jul 10, 2017 31.20 32.19 31.12 31.95 4,134,955 +0.75(+2.41%)
Jul 07, 2017 31.13 31.33 30.83 31.20 3,153,682 +0.12(+0.39%)
Jul 06, 2017 30.97 31.20 30.71 31.07 8,049,641 +0.07(+0.21%)
Jul 05, 2017 32.08 32.09 30.79 31.01 5,957,824 -1.05(-3.28%)
Jul 03, 2017 31.65 32.28 31.63 32.06 2,558,844 +0.52(+1.64%)
Jun 30, 2017 32.28 31.38 31.54 9,072,344 -0.73(-2.27%)
Jun 29, 2017 32.93 33.23 31.79 32.28 5,209,749 -0.68(-2.05%)
Jun 28, 2017 33.36 33.71 32.93 32.95 4,021,174 -0.32(-0.96%)
Jun 27, 2017 32.98 33.48 32.89 33.27 4,024,192 +0.30(+0.91%)
Jun 26, 2017 32.15 33.25 32.05 32.97 5,501,697 +0.92(+2.87%)
Jun 23, 2017 32.03 32.34 31.71 32.05 12,188,371 -0.01(-0.03%)
Jun 22, 2017 32.54 32.64 32.03 32.06 2,859,087 -0.42(-1.30%)
Jun 21, 2017 32.19 32.66 31.76 32.48 4,654,429 +0.34(+1.05%)
Jun 20, 2017 33.22 33.64 32.02 32.15 4,322,302 -1.15(-3.44%)
Jun 19, 2017 33.16 33.40 32.78 33.29 4,462,680 +0.34(+1.03%)
Jun 16, 2017 32.85 33.05 32.47 32.95 10,105,130 +0.10(+0.31%)
Jun 15, 2017 32.50 33.30 32.25 32.85 7,650,458 +0.06(+0.17%)
Jun 14, 2017 33.59 33.79 32.63 32.79 4,175,793 -0.65(-1.94%)
Jun 13, 2017 33.72 34.10 33.31 33.44 5,133,325 -0.28(-0.84%)
Jun 12, 2017 33.18 34.54 33.18 33.72 6,776,352 +0.64(+1.95%)
Jun 09, 2017 32.89 33.14 32.55 33.08 4,679,096 +0.13(+0.40%)
Jun 08, 2017 32.53 33.18 32.30 32.95 3,504,966 +0.38(+1.18%)
Jun 07, 2017 32.83 33.12 32.51 32.57 4,447,830 -0.21(-0.63%)
Jun 06, 2017 32.84 33.01 32.63 32.77 3,660,889 -0.13(-0.40%)
Jun 05, 2017 32.91 33.40 32.76 32.90 3,412,332 -0.04(-0.11%)
Jun 02, 2017 32.95 33.16 32.78 32.94 2,875,007 -0.06(-0.17%)
Jun 01, 2017 32.51 33.04 32.21 33.00 3,055,100 +0.49(+1.49%)
May 31, 2017 32.71 32.89 31.96 32.51 7,009,354 -0.24(-0.74%)
May 30, 2017 32.78 32.89 32.33 32.75 3,791,401 -0.07(-0.23%)
May 26, 2017 32.63 32.88 32.14 32.83 5,045,226 +0.20(+0.60%)
May 25, 2017 32.45 33.39 31.82 32.63 8,410,969 +0.17(+0.52%)
May 24, 2017 32.19 32.52 32.03 32.46 3,627,809 +0.39(+1.22%)
May 23, 2017 33.03 33.09 32.00 32.07 3,832,742 -0.86(-2.61%)
May 22, 2017 32.90 33.30 32.71 32.93 5,659,737 +0.04(+0.11%)
May 19, 2017 31.70 33.01 31.66 32.89 7,268,779 +1.13(+3.56%)
May 18, 2017 31.43 31.97 31.25 31.76 5,314,188 +0.32(+1.01%)
May 17, 2017 31.37 31.80 31.30 31.44 6,310,411 -0.21(-0.65%)
May 16, 2017 31.84 32.31 31.47 31.65 7,749,926 +0.10(+0.33%)
May 15, 2017 32.30 32.42 31.40 31.55 7,273,825 -0.79(-2.46%)
May 12, 2017 32.24 32.43 32.00 32.34 4,697,288 +0.08(+0.26%)
May 11, 2017 32.57 32.82 32.17 32.26 6,108,715 -0.40(-1.23%)
May 10, 2017 33.35 33.36 32.24 32.66 11,544,664 -1.20(-3.53%)
May 09, 2017 33.92 34.06 33.55 33.85 4,956,249 -0.17(-0.49%)
May 08, 2017 34.38 34.49 33.58 34.02 6,607,505 -0.38(-1.11%)
May 05, 2017 34.67 34.78 33.74 34.41 9,566,506 +0.34(+0.99%)
May 04, 2017 34.57 35.78 32.89 34.07 24,730,376 -2.62(-7.13%)
May 03, 2017 41.23 41.23 36.56 36.69 12,917,280 -2.99(-7.54%)
May 02, 2017 40.01 40.25 39.30 39.68 4,234,632 -0.13(-0.33%)
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.