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 (%)
Feb 29, 2016 32.61 33.82 32.46 33.23 4,852,307 +0.56(+1.71%)
Feb 26, 2016 33.71 33.72 32.59 32.67 5,821,817 -0.79(-2.37%)
Feb 25, 2016 34.00 34.00 32.39 33.46 4,476,347 -0.10(-0.30%)
Feb 24, 2016 32.99 34.26 32.59 33.56 4,508,811 +0.19(+0.57%)
Feb 23, 2016 32.77 35.57 32.07 33.37 8,401,635 +0.14(+0.41%)
Feb 22, 2016 32.11 33.36 31.66 33.23 4,056,356 +1.42(+4.48%)
Feb 19, 2016 32.04 32.22 31.47 31.81 3,651,369 -0.39(-1.20%)
Feb 18, 2016 32.44 32.53 31.17 32.20 4,615,463 -0.13(-0.39%)
Feb 17, 2016 30.90 32.74 30.88 32.32 5,623,014 +1.41(+4.55%)
Feb 16, 2016 30.44 31.76 30.21 30.92 6,977,045 +1.33(+4.51%)
Feb 12, 2016 28.99 29.58 29.58 29.58 6,124,699 +0.50(+1.74%)
Feb 11, 2016 27.90 29.38 27.15 29.08 10,126,316 +0.78(+2.77%)
Feb 10, 2016 29.38 29.84 27.93 28.29 12,421,296 -1.33(-4.50%)
Feb 09, 2016 36.10 36.10 29.38 29.63 17,441,006 -8.11(-21.48%)
Feb 08, 2016 38.50 38.82 37.07 37.73 5,715,163 -1.25(-3.21%)
Feb 05, 2016 40.88 40.88 38.19 38.99 4,988,874 -1.89(-4.63%)
Feb 04, 2016 42.36 42.80 39.92 40.88 11,473,513 +0.60(+1.50%)
Feb 03, 2016 40.14 40.83 38.94 40.28 5,344,414 +0.83(+2.10%)
Feb 02, 2016 40.85 41.05 39.36 39.45 4,753,044 -2.07(-4.99%)
Feb 01, 2016 40.87 41.77 39.95 41.52 3,995,763 +0.37(+0.90%)
Jan 29, 2016 40.88 41.32 40.25 41.15 5,286,909 +0.99(+2.47%)
Jan 28, 2016 39.83 40.29 38.96 40.16 4,231,183 +0.69(+1.74%)
Jan 27, 2016 39.42 40.56 39.18 39.47 3,814,503 -0.07(-0.18%)
Jan 26, 2016 37.92 40.23 37.92 39.55 6,709,440 +1.65(+4.35%)
Jan 25, 2016 38.65 38.80 37.67 37.90 3,651,742 -1.06(-2.73%)
Jan 22, 2016 38.37 39.63 38.32 38.96 5,511,074 +1.47(+3.92%)
Jan 21, 2016 36.83 38.35 35.76 37.49 4,865,087 +0.82(+2.24%)
Jan 20, 2016 37.03 37.18 35.55 36.67 5,213,330 -0.95(-2.52%)
Jan 19, 2016 36.85 38.77 36.80 37.62 7,655,321 +1.69(+4.69%)
Jan 15, 2016 36.07 35.93 35.93 35.93 5,860,848 -1.42(-3.81%)
Jan 14, 2016 36.70 37.81 36.43 37.36 2,885,708 +0.58(+1.57%)
Jan 13, 2016 37.69 38.17 36.74 36.78 4,855,787 -0.81(-2.16%)
Jan 12, 2016 37.30 38.45 37.01 37.59 3,398,097 +0.65(+1.76%)
Jan 11, 2016 36.85 37.16 36.16 36.94 4,291,582 -0.01(-0.02%)
Jan 08, 2016 35.29 37.48 35.25 36.95 7,252,282 +1.88(+5.37%)
Jan 07, 2016 36.01 36.09 34.92 35.06 4,051,993 -1.05(-2.92%)
Jan 06, 2016 36.05 36.78 35.85 36.12 4,060,481 -0.45(-1.23%)
Jan 05, 2016 36.76 37.21 36.35 36.57 3,343,976 -0.23(-0.64%)
Jan 04, 2016 36.61 36.81 36.01 36.81 4,226,225 -0.31(-0.83%)
Dec 31, 2015 36.72 37.11 37.11 37.11 3,130,281 +0.27(+0.73%)
Dec 30, 2015 37.41 37.53 36.79 36.84 2,315,412 -0.42(-1.14%)
Dec 29, 2015 37.54 37.74 37.04 37.27 2,915,863 +0.14(+0.39%)
Dec 28, 2015 36.90 37.32 36.61 37.12 3,035,273 +0.05(+0.15%)
Dec 24, 2015 37.07 37.07 37.07 37.07 983,758 -0.06(-0.17%)
Dec 23, 2015 36.97 37.47 36.45 37.13 5,234,902 +0.36(+0.98%)
Dec 22, 2015 35.71 37.06 35.59 36.77 5,787,867 +1.41(+3.98%)
Dec 21, 2015 35.45 35.88 35.18 35.36 3,581,017 +0.14(+0.41%)
Dec 18, 2015 35.74 36.67 35.21 35.22 6,531,879 -0.67(-1.86%)
Dec 17, 2015 37.55 37.68 35.89 35.89 3,323,560 -1.54(-4.12%)
Dec 16, 2015 37.27 37.51 36.41 37.43 5,228,952 +0.48(+1.29%)
Dec 15, 2015 36.90 37.95 36.74 36.95 5,651,453 +0.22(+0.59%)
Dec 14, 2015 37.58 37.92 36.10 36.73 5,894,182 -0.77(-2.04%)
Dec 11, 2015 38.46 38.91 37.36 37.50 4,387,613 -1.75(-4.46%)
Dec 10, 2015 39.56 40.00 39.13 39.25 3,899,561 -0.04(-0.09%)
Dec 09, 2015 39.87 40.31 39.06 39.28 5,330,626 -0.66(-1.66%)
Dec 08, 2015 41.80 41.80 39.93 39.95 5,976,528 -2.18(-5.17%)
Dec 07, 2015 41.26 42.21 40.87 42.13 7,034,744 +0.83(+2.01%)
Dec 04, 2015 41.77 41.98 40.96 41.29 4,483,179 -0.46(-1.09%)
Dec 03, 2015 42.44 42.78 41.06 41.75 9,423,824 -0.82(-1.93%)
Dec 02, 2015 44.04 44.31 42.38 42.57 6,184,341 -1.82(-4.11%)
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.