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 (%)
Nov 30, 2016 34.22 34.91 34.22 34.66 4,667,703 +0.49(+1.43%)
Nov 29, 2016 33.97 34.39 33.88 34.17 3,654,623 +0.15(+0.43%)
Nov 28, 2016 34.65 34.98 33.99 34.03 2,401,824 -0.79(-2.26%)
Nov 25, 2016 33.92 34.89 33.54 34.81 1,432,121 +0.36(+1.05%)
Nov 23, 2016 34.45 34.45 34.45 0 +0.02(+0.05%)
Nov 22, 2016 34.55 34.81 34.40 34.43 4,594,495 +0.02(+0.05%)
Nov 21, 2016 34.98 35.36 34.40 34.41 2,931,730 -0.52(-1.48%)
Nov 18, 2016 35.68 35.87 34.88 34.93 2,968,250 -0.78(-2.18%)
Nov 17, 2016 35.52 35.88 35.43 35.71 2,392,736 +0.03(+0.08%)
Nov 16, 2016 35.69 36.01 35.54 35.68 2,258,750 -0.03(-0.08%)
Nov 15, 2016 35.77 36.87 35.22 35.71 3,105,647 -0.23(-0.64%)
Nov 14, 2016 35.45 36.08 35.34 35.94 2,389,123 +0.41(+1.15%)
Nov 11, 2016 35.05 35.60 34.94 35.53 3,055,693 +0.38(+1.08%)
Nov 10, 2016 35.05 35.70 34.88 35.15 3,698,995 +0.03(+0.08%)
Nov 09, 2016 33.53 35.37 33.29 35.13 4,371,742 +0.58(+1.69%)
Nov 08, 2016 34.74 34.79 34.15 34.54 3,709,620 -0.19(-0.56%)
Nov 07, 2016 34.51 36.37 34.05 34.74 3,158,799 +0.92(+2.74%)
Nov 04, 2016 33.62 34.52 33.62 33.81 3,585,277 -0.11(-0.33%)
Nov 03, 2016 33.29 34.17 33.28 33.92 3,318,426 +0.75(+2.26%)
Nov 02, 2016 33.88 34.06 32.97 33.17 4,107,807 -0.75(-2.21%)
Nov 01, 2016 34.74 34.94 33.63 33.92 3,381,296 -0.81(-2.34%)
Oct 31, 2016 34.90 35.12 34.54 34.74 3,046,263 -0.04(-0.11%)
Oct 28, 2016 34.90 35.15 34.64 34.77 2,457,056 -0.11(-0.32%)
Oct 27, 2016 34.96 35.06 34.51 34.89 3,247,761 -0.03(-0.08%)
Oct 26, 2016 34.69 35.08 34.40 34.91 2,754,115 +0.30(+0.86%)
Oct 25, 2016 34.34 34.69 34.27 34.62 3,006,258 -0.02(-0.05%)
Oct 24, 2016 34.83 35.00 34.24 34.64 3,943,990 -0.06(-0.16%)
Oct 21, 2016 33.67 35.25 33.60 34.69 7,847,085 +0.93(+2.77%)
Oct 20, 2016 33.53 34.00 33.23 33.76 4,994,602 +0.12(+0.36%)
Oct 19, 2016 33.37 34.90 33.37 33.64 3,307,564 +0.21(+0.64%)
Oct 18, 2016 33.63 33.80 33.41 33.42 5,139,800 +0.05(+0.14%)
Oct 17, 2016 33.61 33.77 33.09 33.38 4,462,453 +0.08(+0.25%)
Oct 14, 2016 33.39 33.54 32.97 33.29 5,060,888 +0.17(+0.50%)
Oct 13, 2016 33.31 33.45 32.62 33.13 7,399,860 +0.65(+1.99%)
Oct 12, 2016 32.93 33.02 32.46 32.48 2,892,794 -0.56(-1.71%)
Oct 11, 2016 33.44 33.57 32.71 33.05 4,073,614 -0.49(-1.46%)
Oct 10, 2016 33.71 33.94 33.51 33.54 2,462,089 -0.01(-0.03%)
Oct 07, 2016 33.80 34.08 33.44 33.54 4,024,765 -0.32(-0.96%)
Oct 06, 2016 34.78 34.78 33.78 33.87 6,390,651 -1.04(-2.97%)
Oct 05, 2016 35.02 35.34 34.74 34.90 4,626,925 +0.15(+0.43%)
Oct 04, 2016 34.77 35.25 34.54 34.76 5,378,772 -0.10(-0.29%)
Oct 03, 2016 34.83 35.14 34.42 34.86 4,482,795 -0.38(-1.08%)
Sep 30, 2016 35.08 36.13 34.68 35.24 8,969,979 +0.31(+0.87%)
Sep 29, 2016 33.71 35.34 33.39 34.93 12,321,168 +1.12(+3.31%)
Sep 28, 2016 32.74 34.57 32.26 33.81 11,514,643 +1.01(+3.07%)
Sep 27, 2016 32.10 32.82 31.55 32.80 4,148,397 +0.58(+1.81%)
Sep 26, 2016 32.84 33.05 32.10 32.22 3,491,232 -0.61(-1.86%)
Sep 23, 2016 33.13 33.39 32.79 32.83 3,959,842 -0.30(-0.89%)
Sep 22, 2016 33.39 33.50 32.90 33.13 4,414,022 -0.03(-0.08%)
Sep 21, 2016 33.13 33.79 32.72 33.16 9,626,430 -0.10(-0.30%)
Sep 20, 2016 34.05 34.28 33.22 33.26 4,360,021 -0.56(-1.66%)
Sep 19, 2016 33.42 34.22 33.02 33.82 5,413,264 -0.21(-0.62%)
Sep 16, 2016 34.35 34.35 33.74 34.03 4,588,811 -0.25(-0.72%)
Sep 15, 2016 34.31 34.31 33.60 34.28 5,654,611 -0.16(-0.45%)
Sep 14, 2016 35.86 35.86 33.77 34.43 5,765,833 +0.59(+1.74%)
Sep 13, 2016 35.40 35.46 33.71 33.85 6,333,080 -1.18(-3.36%)
Sep 12, 2016 34.12 35.16 33.71 35.02 5,776,822 +0.85(+2.48%)
Sep 09, 2016 35.96 36.32 34.16 34.18 6,369,318 -2.16(-5.95%)
Sep 08, 2016 37.18 37.25 36.24 36.34 4,550,169 -0.95(-2.54%)
Sep 07, 2016 36.33 38.08 36.22 37.29 4,342,957 +0.92(+2.53%)
Sep 06, 2016 36.74 36.74 35.87 36.37 2,274,684 -0.33(-0.90%)
Sep 02, 2016 36.80 36.70 36.70 36.70 2,505,861 +0.12(+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.