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 30, 2016 32.65 32.65 32.65 0 -0.17(-0.51%)
Dec 29, 2016 33.02 33.21 32.74 32.82 1,961,727 -0.22(-0.68%)
Dec 28, 2016 33.38 33.45 32.98 33.04 2,159,436 -0.25(-0.75%)
Dec 27, 2016 32.61 33.63 32.58 33.29 4,325,563 +0.60(+1.82%)
Dec 23, 2016 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 22, 2016 32.66 32.84 32.27 32.70 3,903,520 -0.09(-0.28%)
Dec 21, 2016 32.05 32.83 32.04 32.79 4,349,002 +0.58(+1.79%)
Dec 20, 2016 32.10 32.28 31.96 32.21 2,394,972 +0.13(+0.41%)
Dec 19, 2016 32.74 32.91 31.90 32.08 4,030,558 -0.68(-2.07%)
Dec 16, 2016 32.70 33.78 32.57 32.76 7,883,391 +0.29(+0.89%)
Dec 15, 2016 32.47 32.67 32.18 32.47 5,268,564 +0.29(+0.90%)
Dec 14, 2016 32.51 32.69 32.17 32.18 5,189,772 -0.33(-1.03%)
Dec 13, 2016 31.98 33.08 31.57 32.52 7,107,579 +0.16(+0.49%)
Dec 12, 2016 33.80 34.41 32.24 32.36 16,109,915 -3.36(-9.40%)
Dec 09, 2016 35.84 36.52 35.38 35.72 3,515,889 -0.17(-0.46%)
Dec 08, 2016 35.24 36.01 34.94 35.88 5,227,114 +0.73(+2.08%)
Dec 07, 2016 33.72 35.39 33.71 35.15 5,082,707 +1.36(+4.02%)
Dec 06, 2016 33.88 34.03 33.65 33.79 3,265,625 -0.08(-0.25%)
Dec 05, 2016 34.06 34.08 33.71 33.88 4,246,404 +0.10(+0.30%)
Dec 02, 2016 34.40 34.64 33.59 33.78 2,749,294 -0.68(-1.99%)
Dec 01, 2016 34.65 35.09 34.34 34.46 3,976,475 -0.20(-0.59%)
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%)
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.