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 04, 2019 24.22 24.22 24.22 0 +0.75(+3.20%)
Dec 03, 2019 23.52 23.54 23.17 23.47 7,067,924 -0.29(-1.22%)
Dec 02, 2019 24.11 24.14 23.68 23.76 4,375,275 -0.31(-1.29%)
Nov 29, 2019 24.07 24.28 23.97 24.07 1,951,700 -0.06(-0.25%)
Nov 27, 2019 24.20 24.30 24.04 24.13 3,221,000 -0.05(-0.21%)
Nov 26, 2019 23.91 24.19 23.65 24.18 10,039,893 +0.27(+1.13%)
Nov 25, 2019 23.76 24.01 23.38 23.91 8,603,738 +0.26(+1.10%)
Nov 22, 2019 23.32 23.67 23.19 23.65 3,244,300 +0.38(+1.63%)
Nov 21, 2019 23.34 23.59 23.00 23.27 5,465,694 -0.02(-0.09%)
Nov 20, 2019 23.39 23.56 23.01 23.29 6,110,820 -0.26(-1.10%)
Nov 19, 2019 23.55 23.69 23.18 23.55 7,023,059 +0.09(+0.38%)
Nov 18, 2019 23.12 23.51 22.66 23.46 11,826,866 +0.40(+1.73%)
Nov 15, 2019 22.76 23.28 22.60 23.06 7,017,100 +0.59(+2.63%)
Nov 14, 2019 22.50 22.85 22.09 22.47 7,966,162 +0.42(+1.90%)
Nov 13, 2019 22.43 22.49 21.92 22.05 7,772,084 -0.51(-2.26%)
Nov 12, 2019 23.22 23.24 22.34 22.56 11,020,337 -0.89(-3.80%)
Nov 11, 2019 22.70 23.47 22.53 23.45 7,329,843 +0.70(+3.08%)
Nov 08, 2019 22.57 22.75 22.20 22.75 3,392,600 +0.18(+0.80%)
Nov 07, 2019 22.21 22.86 22.21 22.57 5,112,167 +0.56(+2.54%)
Nov 06, 2019 22.36 22.38 21.92 22.01 5,979,316 -0.38(-1.70%)
Nov 05, 2019 22.29 22.59 22.26 22.39 3,747,353 +0.17(+0.77%)
Nov 04, 2019 22.12 22.28 21.98 22.22 3,847,133 +0.23(+1.05%)
Nov 01, 2019 21.69 22.07 21.61 21.99 4,025,600 +0.43(+1.99%)
Oct 31, 2019 21.12 21.60 20.93 21.56 9,406,645 +0.33(+1.55%)
Oct 30, 2019 21.66 21.69 20.96 21.23 6,919,264 -0.43(-1.99%)
Oct 29, 2019 21.53 21.81 21.41 21.66 4,401,574 +0.13(+0.60%)
Oct 28, 2019 21.84 21.97 21.51 21.53 3,542,343 -0.12(-0.58%)
Oct 25, 2019 21.48 22.08 21.44 21.66 6,322,400 +0.17(+0.77%)
Oct 24, 2019 22.00 22.00 21.08 21.49 9,472,744 -0.46(-2.10%)
Oct 23, 2019 21.71 22.04 21.54 21.95 5,848,713 +0.12(+0.55%)
Oct 22, 2019 21.88 21.98 21.52 21.83 6,619,909 -0.06(-0.27%)
Oct 21, 2019 22.16 22.25 21.81 21.89 5,278,321 -0.16(-0.73%)
Oct 18, 2019 22.62 22.76 22.04 22.05 9,511,900 -0.57(-2.52%)
Oct 17, 2019 22.94 22.94 21.75 22.62 8,017,398 -0.13(-0.57%)
Oct 16, 2019 22.77 23.12 22.72 22.75 4,225,512 -0.01(-0.04%)
Oct 15, 2019 22.74 23.01 22.53 22.76 4,644,547 +0.03(+0.13%)
Oct 14, 2019 22.99 22.99 22.47 22.73 6,290,260 -0.29(-1.26%)
Oct 11, 2019 22.78 23.35 22.77 23.02 5,139,000 +0.48(+2.13%)
Oct 10, 2019 22.57 22.77 22.40 22.54 3,333,618 +0.07(+0.31%)
Oct 09, 2019 22.50 22.62 22.27 22.47 3,163,309 +0.30(+1.35%)
Oct 08, 2019 22.99 22.99 22.14 22.17 5,607,666 -0.91(-3.94%)
Oct 07, 2019 23.20 23.37 22.90 23.08 4,217,322 -0.18(-0.77%)
Oct 04, 2019 22.98 23.46 22.86 23.26 4,506,300 +0.33(+1.44%)
Oct 03, 2019 22.93 23.08 22.61 22.93 4,685,032 -0.07(-0.30%)
Oct 02, 2019 23.70 23.77 22.95 23.00 6,332,553 -0.95(-3.97%)
Oct 01, 2019 24.19 24.48 23.76 23.95 4,386,903 -0.08(-0.33%)
Sep 30, 2019 24.08 24.27 23.97 24.03 4,209,643 +0.05(+0.21%)
Sep 27, 2019 24.04 24.38 23.93 23.98 3,219,900 -0.07(-0.29%)
Sep 26, 2019 24.55 24.55 24.03 24.05 3,725,861 -0.56(-2.28%)
Sep 25, 2019 24.52 24.76 24.31 24.61 2,560,036 +0.01(+0.04%)
Sep 24, 2019 25.08 25.09 24.24 24.60 3,783,660 -0.40(-1.60%)
Sep 23, 2019 24.92 25.18 24.73 25.00 4,031,488 +0.06(+0.24%)
Sep 20, 2019 25.32 25.41 24.91 24.94 5,137,600 -0.27(-1.07%)
Sep 19, 2019 25.98 26.05 25.10 25.21 5,570,166 -0.55(-2.14%)
Sep 18, 2019 25.69 25.89 25.46 25.76 6,521,209 +0.01(+0.04%)
Sep 17, 2019 26.22 26.22 25.56 25.75 4,855,482 -0.42(-1.60%)
Sep 16, 2019 25.92 26.24 25.77 26.17 4,912,415 +0.13(+0.50%)
Sep 13, 2019 26.20 26.50 25.91 26.04 3,622,100 +0.02(+0.08%)
Sep 12, 2019 26.14 26.23 25.47 26.02 6,606,895 +0.00(+0.00%)
Sep 11, 2019 26.28 26.48 25.74 26.02 6,081,805 -0.32(-1.21%)
Sep 10, 2019 25.99 26.62 25.99 26.34 7,803,457 +0.27(+1.03%)
Sep 09, 2019 25.72 26.15 25.55 26.07 5,351,430 +0.39(+1.51%)
Sep 06, 2019 25.60 25.88 25.39 25.68 9,109,284 +0.20(+0.78%)
Sep 05, 2019 24.85 25.52 24.56 25.48 9,313,635 +0.85(+3.46%)
Sep 04, 2019 24.61 24.77 24.21 24.63 5,151,937 +0.26(+1.06%)
Sep 03, 2019 24.38 24.51 24.00 24.37 4,375,108 -0.42(-1.68%)
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%)
Jun 03, 2019 28.46 28.91 28.32 28.63 3,419,653 +0.01(+0.03%)
May 31, 2019 28.09 28.79 28.06 28.62 5,219,631 +0.31(+1.08%)
May 30, 2019 27.50 29.07 27.48 28.31 7,468,982 +0.96(+3.50%)
May 29, 2019 27.31 27.50 27.13 27.35 2,691,552 -0.14(-0.50%)
May 28, 2019 27.72 28.01 27.47 27.49 2,754,936 -0.17(-0.61%)
May 24, 2019 28.08 28.09 27.62 27.66 1,350,483 -0.26(-0.92%)
May 23, 2019 28.08 28.27 27.73 27.92 2,513,308 -0.48(-1.70%)
May 22, 2019 28.57 28.68 28.21 28.40 2,760,361 -0.18(-0.62%)
May 21, 2019 28.32 28.65 28.22 28.58 3,214,888 +0.37(+1.33%)
May 20, 2019 27.72 28.22 27.62 28.20 3,078,981 +0.16(+0.56%)
May 17, 2019 27.86 28.60 27.83 28.04 4,462,723 -0.09(-0.32%)
May 16, 2019 27.86 28.43 27.78 28.13 4,498,591 +0.27(+0.96%)
May 15, 2019 27.91 28.00 27.68 27.87 3,856,795 -0.20(-0.70%)
May 14, 2019 27.76 28.31 27.70 28.06 4,173,633 +0.32(+1.14%)
May 13, 2019 28.45 28.53 27.19 27.75 5,042,353 -1.08(-3.76%)
May 10, 2019 28.43 28.95 27.86 28.83 5,000,096 +0.74(+2.63%)
May 09, 2019 27.95 28.64 27.72 28.09 4,731,237 +0.10(+0.35%)
May 08, 2019 27.90 28.17 27.60 27.99 5,433,383 -0.04(-0.14%)
May 07, 2019 28.10 28.20 27.73 28.03 3,168,174 -0.27(-0.94%)
May 06, 2019 27.79 28.41 27.61 28.30 2,368,235 +0.11(+0.38%)
May 03, 2019 28.52 28.63 27.45 28.19 4,388,767 -0.31(-1.07%)
May 02, 2019 28.37 28.54 27.56 28.50 5,629,675 +0.06(+0.21%)
May 01, 2019 28.59 28.87 28.39 28.44 3,533,728 -0.06(-0.21%)
Apr 30, 2019 28.95 29.10 28.37 28.50 4,068,250 -0.47(-1.63%)
Apr 29, 2019 29.09 29.30 28.91 28.97 2,781,216 -0.01(-0.03%)
Apr 26, 2019 28.83 29.15 28.81 28.98 3,689,381 +0.20(+0.68%)
Apr 25, 2019 29.33 29.37 28.77 28.78 3,658,708 -0.49(-1.68%)
Apr 24, 2019 29.33 29.70 29.01 29.28 4,629,465 +0.41(+1.43%)
Apr 23, 2019 28.53 29.00 28.48 28.86 4,882,266 +0.26(+0.90%)
Apr 22, 2019 29.59 29.77 28.45 28.61 5,265,177 -1.14(-3.84%)
Apr 18, 2019 30.10 30.24 29.70 29.75 2,786,285 -0.35(-1.18%)
Apr 17, 2019 30.14 30.26 29.86 30.10 2,644,296 +0.11(+0.36%)
Apr 16, 2019 29.93 30.06 29.66 30.00 3,187,062 +0.45(+1.53%)
Apr 15, 2019 29.94 30.12 29.50 29.54 4,172,674 -0.32(-1.06%)
Apr 12, 2019 29.68 29.99 29.45 29.86 3,914,089 +0.43(+1.47%)
Apr 11, 2019 29.91 30.06 29.40 29.42 3,820,912 -0.38(-1.29%)
Apr 10, 2019 29.35 29.92 29.17 29.81 3,321,241 +0.52(+1.78%)
Apr 09, 2019 29.55 29.55 29.06 29.29 2,455,667 -0.20(-0.67%)
Apr 08, 2019 29.41 29.53 29.21 29.48 3,379,377 +0.13(+0.44%)
Apr 05, 2019 29.52 29.54 29.18 29.35 4,579,795 +0.50(+1.74%)
Apr 04, 2019 28.94 29.33 28.68 28.85 3,374,006 -0.08(-0.27%)
Apr 03, 2019 28.60 29.05 28.16 28.93 4,473,689 +0.52(+1.84%)
Apr 02, 2019 28.41 28.69 28.24 28.41 5,179,841 -0.07(-0.24%)
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.