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 30, 2019 25.19 25.19 24.64 24.79 6,185,179 -0.18(-0.72%)
Aug 29, 2019 24.77 25.26 24.66 24.97 6,246,986 +0.33(+1.33%)
Aug 28, 2019 24.10 24.76 24.06 24.64 5,461,527 +0.46(+1.89%)
Aug 27, 2019 24.73 24.77 24.14 24.18 6,372,287 -0.42(-1.69%)
Aug 26, 2019 24.92 24.99 24.45 24.60 7,257,195 +0.14(+0.57%)
Aug 23, 2019 25.56 25.59 24.37 24.46 7,035,062 -1.21(-4.72%)
Aug 22, 2019 26.10 26.19 25.64 25.67 5,307,710 -0.36(-1.37%)
Aug 21, 2019 26.09 26.24 25.61 26.03 4,451,990 -0.01(-0.04%)
Aug 20, 2019 25.87 26.15 25.67 26.04 5,512,599 +0.01(+0.04%)
Aug 19, 2019 26.23 26.45 25.96 26.03 11,014,797 +0.21(+0.81%)
Aug 16, 2019 25.98 26.09 25.75 25.82 7,796,570 +0.07(+0.27%)
Aug 15, 2019 26.69 26.69 25.46 25.75 8,503,327 -0.76(-2.88%)
Aug 14, 2019 28.32 28.33 26.48 26.52 19,573,692 -2.47(-8.52%)
Aug 13, 2019 28.32 29.32 28.22 28.99 12,357,948 +0.67(+2.38%)
Aug 12, 2019 29.09 29.51 28.20 28.31 5,660,048 -1.47(-4.93%)
Aug 09, 2019 30.28 30.40 29.42 29.78 7,481,568 -0.76(-2.50%)
Aug 08, 2019 30.22 31.04 30.13 30.55 5,623,448 +1.10(+3.74%)
Aug 07, 2019 29.11 29.51 28.80 29.44 4,531,741 +0.01(+0.03%)
Aug 06, 2019 29.25 29.51 28.90 29.43 3,614,980 +0.36(+1.23%)
Aug 05, 2019 29.28 29.49 28.82 29.08 5,124,446 -0.48(-1.61%)
Aug 02, 2019 29.52 29.87 29.00 29.55 5,672,670 -0.14(-0.47%)
Aug 01, 2019 30.06 30.35 29.52 29.69 3,000,989 -0.43(-1.42%)
Jul 31, 2019 30.66 30.79 29.90 30.12 5,305,156 -0.61(-1.97%)
Jul 30, 2019 30.66 30.76 30.43 30.72 2,776,590 -0.02(-0.06%)
Jul 29, 2019 30.60 30.85 30.57 30.74 2,673,662 +0.01(+0.03%)
Jul 26, 2019 30.73 30.86 30.53 30.73 2,689,414 +0.14(+0.45%)
Jul 25, 2019 30.52 30.79 30.42 30.59 2,131,964 +0.07(+0.23%)
Jul 24, 2019 29.73 30.59 29.67 30.53 3,221,431 +0.70(+2.36%)
Jul 23, 2019 30.01 30.01 29.50 29.82 4,761,744 +0.03(+0.10%)
Jul 22, 2019 30.30 30.35 29.64 29.79 3,096,750 -0.47(-1.54%)
Jul 19, 2019 30.38 30.59 30.17 30.26 3,365,874 -0.09(-0.29%)
Jul 18, 2019 30.78 30.78 30.28 30.35 3,446,141 -0.46(-1.48%)
Jul 17, 2019 31.46 31.46 30.80 30.80 3,106,792 -0.66(-2.08%)
Jul 16, 2019 31.46 31.66 31.23 31.46 3,497,377 -0.03(-0.09%)
Jul 15, 2019 31.21 31.54 31.21 31.49 1,624,259 +0.03(+0.09%)
Jul 12, 2019 31.60 31.72 31.33 31.46 3,644,902 -0.01(-0.03%)
Jul 11, 2019 31.15 31.49 30.92 31.47 2,757,284 +0.43(+1.37%)
Jul 10, 2019 31.12 31.23 30.88 31.04 2,803,736 +0.03(+0.10%)
Jul 09, 2019 30.99 31.18 30.82 31.01 2,984,022 -0.15(-0.48%)
Jul 08, 2019 31.01 31.22 30.84 31.16 2,239,257 +0.03(+0.10%)
Jul 05, 2019 30.79 31.29 30.64 31.13 2,232,730 +0.21(+0.67%)
Jul 03, 2019 30.57 30.98 30.39 30.92 1,880,544 +0.55(+1.80%)
Jul 02, 2019 30.16 30.52 29.92 30.38 2,649,461 +0.12(+0.39%)
Jul 01, 2019 29.92 30.32 29.85 30.26 4,180,924 +0.62(+2.08%)
Jun 28, 2019 29.12 29.66 28.98 29.64 4,959,026 +0.60(+2.05%)
Jun 27, 2019 28.83 29.19 28.60 29.05 2,657,574 +0.24(+0.83%)
Jun 26, 2019 29.41 29.65 28.77 28.81 4,742,084 -0.49(-1.66%)
Jun 25, 2019 30.28 30.29 29.26 29.29 4,182,080 -0.75(-2.51%)
Jun 24, 2019 30.54 30.66 30.05 30.05 5,317,217 -0.52(-1.69%)
Jun 21, 2019 30.40 30.94 30.04 30.57 7,521,573 +0.09(+0.29%)
Jun 20, 2019 30.39 30.57 29.97 30.48 4,118,728 +0.24(+0.79%)
Jun 19, 2019 29.90 30.68 29.77 30.24 5,497,165 +0.66(+2.21%)
Jun 18, 2019 29.42 29.82 29.20 29.58 6,278,714 +0.51(+1.74%)
Jun 17, 2019 29.25 29.46 28.75 29.08 4,142,715 -0.09(-0.31%)
Jun 14, 2019 29.37 29.44 29.10 29.17 2,975,295 -0.25(-0.84%)
Jun 13, 2019 28.78 29.50 28.76 29.41 4,733,784 +0.69(+2.40%)
Jun 12, 2019 28.60 28.76 28.50 28.72 1,891,083 +0.20(+0.69%)
Jun 11, 2019 28.72 28.81 28.46 28.53 3,564,954 -0.13(-0.45%)
Jun 10, 2019 28.98 29.07 28.27 28.65 4,797,121 -0.21(-0.72%)
Jun 07, 2019 28.84 29.15 28.64 28.86 2,634,315 +0.10(+0.34%)
Jun 06, 2019 28.81 28.90 28.51 28.76 2,706,219 +0.05(+0.17%)
Jun 05, 2019 28.94 29.10 28.63 28.71 3,142,731 -0.23(-0.78%)
Jun 04, 2019 28.78 28.99 28.57 28.94 4,235,434 +0.32(+1.10%)
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.