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 (%)
Dec 31, 2014 67.30 65.92 65.92 65.92 3,128,285 -1.00(-1.49%)
Dec 30, 2014 67.23 67.48 66.91 66.92 1,762,558 -0.43(-0.64%)
Dec 29, 2014 67.22 67.89 67.05 67.35 2,474,545 -0.03(-0.04%)
Dec 26, 2014 67.44 67.65 67.02 67.37 1,639,145 +0.02(+0.03%)
Dec 24, 2014 67.97 67.36 67.36 67.36 1,313,231 -0.33(-0.49%)
Dec 23, 2014 67.31 68.23 67.09 67.69 2,891,328 +0.78(+1.17%)
Dec 22, 2014 66.54 66.92 66.25 66.91 2,413,720 +0.40(+0.61%)
Dec 19, 2014 66.24 66.76 66.02 66.51 6,659,184 +0.16(+0.24%)
Dec 18, 2014 65.53 66.43 65.14 66.35 3,896,590 +1.90(+2.95%)
Dec 17, 2014 63.43 64.66 63.43 64.45 3,609,575 +1.15(+1.81%)
Dec 16, 2014 63.85 64.71 63.30 63.30 5,019,512 -0.72(-1.12%)
Dec 15, 2014 64.26 64.86 63.48 64.02 5,072,150 +0.11(+0.16%)
Dec 12, 2014 63.20 64.75 63.20 63.91 3,968,192 -0.01(-0.01%)
Dec 11, 2014 64.16 64.53 63.59 63.92 2,700,453 +0.26(+0.41%)
Dec 10, 2014 64.71 64.73 63.50 63.66 3,128,417 -1.40(-2.16%)
Dec 09, 2014 64.78 65.19 64.10 65.06 2,724,328 -0.44(-0.67%)
Dec 08, 2014 66.76 66.96 65.06 65.50 3,500,913 -1.56(-2.33%)
Dec 05, 2014 65.30 68.02 65.12 67.06 7,839,765 +1.89(+2.90%)
Dec 04, 2014 65.30 65.58 64.02 65.17 5,933,549 -0.27(-0.42%)
Dec 03, 2014 64.56 65.50 64.33 65.45 5,264,743 +0.79(+1.23%)
Dec 02, 2014 64.79 65.21 64.62 64.65 3,588,757 -0.02(-0.03%)
Dec 01, 2014 65.72 65.87 64.48 64.67 4,329,338 -1.28(-1.94%)
Nov 28, 2014 65.91 66.08 65.61 65.95 1,453,514 +0.35(+0.53%)
Nov 26, 2014 65.28 65.60 65.60 65.60 3,222,991 +0.24(+0.37%)
Nov 25, 2014 64.97 65.78 64.88 65.36 4,912,116 +0.40(+0.61%)
Nov 24, 2014 64.48 65.03 64.30 64.96 4,198,391 +0.68(+1.06%)
Nov 21, 2014 65.35 65.35 63.91 64.28 4,688,475 -0.08(-0.12%)
Nov 20, 2014 64.02 64.76 63.60 64.36 3,442,786 +0.28(+0.44%)
Nov 19, 2014 64.25 64.25 63.58 64.08 4,893,950 -0.24(-0.37%)
Nov 18, 2014 64.57 64.81 64.09 64.31 3,896,433 -0.31(-0.47%)
Nov 17, 2014 63.64 65.19 63.59 64.62 6,463,799 +0.99(+1.56%)
Nov 14, 2014 62.26 63.80 61.72 63.62 5,685,536 +1.53(+2.47%)
Nov 13, 2014 60.99 63.62 60.88 62.09 7,236,158 +1.70(+2.82%)
Nov 12, 2014 59.98 61.09 59.82 60.39 4,717,401 -0.24(-0.40%)
Nov 11, 2014 61.06 61.41 60.38 60.63 3,473,298 -0.49(-0.80%)
Nov 10, 2014 61.49 61.80 60.94 61.12 4,397,944 -0.47(-0.76%)
Nov 07, 2014 61.88 62.04 60.99 61.59 3,502,590 -0.14(-0.23%)
Nov 06, 2014 61.60 62.04 61.36 61.73 3,599,714 +0.27(+0.44%)
Nov 05, 2014 61.16 61.50 59.95 61.46 4,612,200 +0.74(+1.22%)
Nov 04, 2014 63.19 63.21 60.68 60.72 5,255,956 -2.79(-4.39%)
Nov 03, 2014 63.37 63.56 63.15 63.51 3,394,652 +0.13(+0.21%)
Oct 31, 2014 64.12 64.60 63.38 63.38 3,094,940 -0.03(-0.05%)
Oct 30, 2014 63.39 63.56 62.76 63.42 3,673,101 -0.24(-0.38%)
Oct 29, 2014 63.55 64.14 63.21 63.66 3,205,408 +0.06(+0.10%)
Oct 28, 2014 63.00 63.66 62.75 63.60 2,874,901 +0.91(+1.45%)
Oct 27, 2014 62.37 63.17 62.45 62.69 3,568,655 +0.24(+0.39%)
Oct 24, 2014 62.46 62.65 61.97 62.45 2,112,169 +0.12(+0.20%)
Oct 23, 2014 61.85 62.67 61.55 62.33 2,966,964 +0.91(+1.48%)
Oct 22, 2014 62.76 63.01 61.38 61.42 3,704,796 -1.23(-1.96%)
Oct 21, 2014 60.54 62.97 60.36 62.65 4,336,714 +2.48(+4.12%)
Oct 20, 2014 60.30 60.30 59.79 60.17 3,963,143 -0.27(-0.45%)
Oct 17, 2014 60.96 61.11 59.84 60.44 2,902,110 +0.94(+1.58%)
Oct 16, 2014 57.49 59.80 57.43 59.50 5,369,680 +0.03(+0.04%)
Oct 15, 2014 59.30 60.31 58.23 59.47 5,865,774 -0.68(-1.13%)
Oct 14, 2014 60.07 60.83 59.69 60.15 3,862,104 +0.66(+1.11%)
Oct 13, 2014 61.17 61.48 59.46 59.49 4,514,821 -1.94(-3.15%)
Oct 10, 2014 62.70 63.47 61.39 61.43 4,004,963 -1.41(-2.25%)
Oct 09, 2014 64.83 64.96 62.60 62.84 3,523,686 -2.22(-3.42%)
Oct 08, 2014 64.24 65.20 63.75 65.06 3,001,904 +0.72(+1.12%)
Oct 07, 2014 64.74 65.06 64.34 64.34 2,434,849 -0.67(-1.03%)
Oct 06, 2014 65.76 65.87 64.98 65.01 2,315,085 -0.47(-0.72%)
Oct 03, 2014 65.19 66.19 65.07 65.48 3,248,960 +0.43(+0.66%)
Oct 02, 2014 65.33 65.67 63.86 65.05 3,836,214 -0.54(-0.82%)
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.