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, 2018 28.27 28.27 28.27 0 -0.55(-1.91%)
Aug 30, 2018 29.29 29.55 28.81 28.82 3,133,826 -0.53(-1.81%)
Aug 29, 2018 29.56 29.56 29.22 29.35 3,524,774 +0.00(+0.00%)
Aug 28, 2018 29.55 29.60 29.26 29.35 3,413,950 -0.19(-0.65%)
Aug 27, 2018 29.97 30.23 29.47 29.55 3,182,456 -0.37(-1.23%)
Aug 24, 2018 29.98 30.38 29.75 29.91 3,163,329 +0.00(+0.00%)
Aug 23, 2018 30.59 30.69 29.87 29.91 2,079,913 -0.92(-2.98%)
Aug 22, 2018 30.64 31.03 30.13 30.83 1,976,051 -0.01(-0.03%)
Aug 21, 2018 29.95 31.37 29.89 30.84 3,428,299 +0.90(+3.00%)
Aug 20, 2018 29.77 30.00 29.58 29.94 1,864,283 +0.28(+0.94%)
Aug 17, 2018 29.14 29.81 29.14 29.66 2,619,831 +0.60(+2.06%)
Aug 16, 2018 29.79 29.85 29.05 29.06 2,847,261 -0.68(-2.27%)
Aug 15, 2018 29.64 29.81 29.33 29.74 2,169,781 -0.08(-0.26%)
Aug 14, 2018 29.34 30.04 29.32 29.82 1,806,889 +0.55(+1.88%)
Aug 13, 2018 29.22 29.49 29.04 29.27 2,484,605 -0.03(-0.10%)
Aug 10, 2018 29.34 29.47 29.09 29.30 2,352,431 +0.00(+0.00%)
Aug 09, 2018 28.11 30.09 27.89 29.30 8,304,517 +1.66(+6.01%)
Aug 08, 2018 28.12 28.14 27.44 27.64 2,201,644 -0.39(-1.38%)
Aug 07, 2018 28.09 28.13 27.66 28.02 2,258,838 -0.07(-0.24%)
Aug 06, 2018 28.00 28.23 27.99 28.09 1,864,576 +0.00(+0.00%)
Aug 03, 2018 27.70 28.21 27.53 28.09 1,506,944 +0.47(+1.71%)
Aug 02, 2018 27.61 27.95 27.36 27.62 2,032,908 -0.10(-0.35%)
Aug 01, 2018 28.11 28.19 27.53 27.71 1,953,601 -0.34(-1.20%)
Jul 31, 2018 28.03 28.30 27.81 28.05 3,012,431 +0.26(+0.94%)
Jul 30, 2018 28.21 28.50 27.64 27.79 4,157,864 -0.55(-1.94%)
Jul 27, 2018 27.15 28.69 26.70 28.34 7,750,649 +1.25(+4.60%)
Jul 26, 2018 26.99 27.60 26.99 27.09 2,008,242 +0.17(+0.65%)
Jul 25, 2018 26.36 27.00 26.31 26.92 2,671,044 +0.54(+2.05%)
Jul 24, 2018 26.66 26.30 26.38 1,788,237 -0.28(-1.05%)
Jul 23, 2018 26.53 26.68 26.43 26.66 2,605,576 +0.12(+0.44%)
Jul 20, 2018 26.94 26.96 26.51 26.54 2,950,013 -0.49(-1.82%)
Jul 19, 2018 27.55 27.72 27.03 27.04 3,378,901 -0.54(-1.96%)
Jul 18, 2018 27.61 27.76 27.45 27.58 3,560,791 -0.02(-0.07%)
Jul 17, 2018 28.67 28.87 27.59 27.60 3,752,824 -1.07(-3.74%)
Jul 16, 2018 29.05 29.19 28.41 28.67 2,057,443 -0.30(-1.03%)
Jul 13, 2018 29.13 28.86 28.97 1,565,380 -0.02(-0.07%)
Jul 12, 2018 29.18 29.43 28.90 28.99 1,521,517 -0.10(-0.33%)
Jul 11, 2018 29.36 29.61 29.06 29.08 1,611,404 -0.37(-1.25%)
Jul 10, 2018 29.45 29.50 29.05 29.45 1,456,867 +0.00(+0.00%)
Jul 09, 2018 29.04 29.46 28.98 29.45 1,485,006 +0.48(+1.67%)
Jul 06, 2018 28.49 29.02 28.33 28.97 1,238,137 +0.57(+2.01%)
Jul 05, 2018 28.49 27.94 28.40 1,469,266 +0.39(+1.38%)
Jul 03, 2018 28.01 28.01 28.01 0 -0.42(-1.49%)
Jul 02, 2018 28.97 29.05 28.41 28.44 2,230,538 -0.69(-2.35%)
Jun 29, 2018 28.89 29.40 28.35 29.12 2,769,333 +0.26(+0.90%)
Jun 28, 2018 28.75 29.05 28.37 28.86 2,690,949 -0.10(-0.33%)
Jun 27, 2018 28.65 29.11 28.60 28.96 2,254,630 +0.29(+1.01%)
Jun 26, 2018 28.87 28.97 28.32 28.67 2,496,162 -0.20(-0.70%)
Jun 25, 2018 29.30 29.65 28.70 28.87 2,008,631 -0.37(-1.26%)
Jun 22, 2018 29.40 29.75 29.19 29.24 3,632,577 -0.12(-0.39%)
Jun 21, 2018 28.33 29.62 28.33 29.35 3,880,470 +0.15(+0.53%)
Jun 20, 2018 28.62 29.30 28.60 29.20 3,057,130 +0.89(+3.14%)
Jun 19, 2018 28.44 28.89 28.15 28.31 3,324,945 -0.36(-1.25%)
Jun 18, 2018 28.11 28.68 27.72 28.67 4,115,881 +0.28(+0.99%)
Jun 15, 2018 28.53 27.92 28.39 6,683,068 +0.47(+1.69%)
Jun 14, 2018 27.08 27.96 27.08 27.92 4,566,811 +0.93(+3.43%)
Jun 13, 2018 28.18 28.25 26.97 26.99 5,499,086 -0.13(-0.49%)
Jun 12, 2018 27.13 27.22 26.93 27.12 2,718,307 +0.01(+0.04%)
Jun 11, 2018 26.74 27.44 26.74 27.11 2,268,612 +0.35(+1.33%)
Jun 08, 2018 26.60 26.84 26.38 26.76 1,905,309 +0.14(+0.54%)
Jun 07, 2018 26.55 26.70 26.32 26.61 2,824,433 +0.07(+0.25%)
Jun 06, 2018 26.05 26.57 25.83 26.55 3,909,540 +0.59(+2.29%)
Jun 05, 2018 25.83 26.14 25.71 25.95 2,136,926 +0.12(+0.48%)
Jun 04, 2018 25.61 25.84 25.51 25.83 1,627,114 +0.22(+0.86%)
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.