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 (%)
Jun 29, 2018 28.89 29.40 28.35 29.12 2,769,333 +0.26(+0.90%)
Jun 28, 2018 28.75 29.05 28.37 28.86 2,690,949 -0.10(-0.33%)
Jun 27, 2018 28.65 29.11 28.60 28.96 2,254,630 +0.29(+1.01%)
Jun 26, 2018 28.87 28.97 28.32 28.67 2,496,162 -0.20(-0.70%)
Jun 25, 2018 29.30 29.65 28.70 28.87 2,008,631 -0.37(-1.26%)
Jun 22, 2018 29.40 29.75 29.19 29.24 3,632,577 -0.12(-0.39%)
Jun 21, 2018 28.33 29.62 28.33 29.35 3,880,470 +0.15(+0.53%)
Jun 20, 2018 28.62 29.30 28.60 29.20 3,057,130 +0.89(+3.14%)
Jun 19, 2018 28.44 28.89 28.15 28.31 3,324,945 -0.36(-1.25%)
Jun 18, 2018 28.11 28.68 27.72 28.67 4,115,881 +0.28(+0.99%)
Jun 15, 2018 28.53 27.92 28.39 6,683,068 +0.47(+1.69%)
Jun 14, 2018 27.08 27.96 27.08 27.92 4,566,811 +0.93(+3.43%)
Jun 13, 2018 28.18 28.25 26.97 26.99 5,499,086 -0.13(-0.49%)
Jun 12, 2018 27.13 27.22 26.93 27.12 2,718,307 +0.01(+0.04%)
Jun 11, 2018 26.74 27.44 26.74 27.11 2,268,612 +0.35(+1.33%)
Jun 08, 2018 26.60 26.84 26.38 26.76 1,905,309 +0.14(+0.54%)
Jun 07, 2018 26.55 26.70 26.32 26.61 2,824,433 +0.07(+0.25%)
Jun 06, 2018 26.05 26.57 25.83 26.55 3,909,540 +0.59(+2.29%)
Jun 05, 2018 25.83 26.14 25.71 25.95 2,136,926 +0.12(+0.48%)
Jun 04, 2018 25.61 25.84 25.51 25.83 1,627,114 +0.22(+0.86%)
Jun 01, 2018 26.04 26.37 25.55 25.61 2,320,853 -0.37(-1.44%)
May 31, 2018 26.06 26.26 25.63 25.98 5,176,716 -0.09(-0.33%)
May 30, 2018 25.91 26.21 25.68 26.07 3,408,998 +0.31(+1.19%)
May 29, 2018 26.16 26.24 25.46 25.76 3,272,028 -0.60(-2.29%)
May 25, 2018 26.37 26.37 26.37 0 +0.21(+0.81%)
May 24, 2018 26.06 26.22 25.56 26.15 3,448,929 +0.09(+0.33%)
May 23, 2018 26.37 26.75 25.89 26.07 3,123,134 -0.36(-1.38%)
May 22, 2018 26.32 26.69 26.25 26.43 2,189,005 +0.12(+0.44%)
May 21, 2018 26.24 26.75 26.20 26.32 2,534,841 +0.20(+0.77%)
May 18, 2018 26.96 26.97 26.09 26.12 5,761,239 -0.88(-3.27%)
May 17, 2018 27.10 27.95 26.42 27.00 9,159,342 -0.11(-0.39%)
May 16, 2018 27.30 27.81 27.03 27.10 6,639,084 -0.02(-0.07%)
May 15, 2018 27.31 27.54 26.99 27.12 5,349,216 -0.43(-1.57%)
May 14, 2018 28.15 28.15 26.86 27.55 10,749,759 -1.42(-4.90%)
May 11, 2018 29.26 29.39 28.94 28.97 2,386,445 -0.31(-1.05%)
May 10, 2018 28.92 29.39 28.56 29.28 1,918,376 +0.46(+1.60%)
May 09, 2018 28.58 28.87 28.45 28.82 1,754,163 +0.26(+0.91%)
May 08, 2018 29.41 29.78 28.21 28.56 3,056,924 -0.87(-2.96%)
May 07, 2018 29.11 29.48 28.81 29.43 4,073,978 +0.39(+1.35%)
May 04, 2018 28.13 30.15 27.78 29.04 5,959,717 +0.88(+3.13%)
May 03, 2018 28.42 28.54 27.47 28.16 3,052,355 -0.27(-0.94%)
May 02, 2018 28.70 28.84 28.38 28.43 2,364,229 -0.30(-1.03%)
May 01, 2018 28.98 29.11 28.26 28.72 2,799,581 -0.19(-0.66%)
Apr 30, 2018 29.56 29.56 28.62 28.92 3,045,667 -0.57(-1.92%)
Apr 27, 2018 29.66 29.80 29.10 29.48 3,569,220 -0.21(-0.71%)
Apr 26, 2018 30.09 30.53 29.62 29.69 2,627,922 -0.20(-0.67%)
Apr 25, 2018 29.45 30.82 28.93 29.89 5,106,587 +0.25(+0.84%)
Apr 24, 2018 29.96 30.25 29.25 29.64 4,659,219 -0.13(-0.45%)
Apr 23, 2018 29.36 29.81 29.15 29.78 2,599,016 +0.38(+1.30%)
Apr 20, 2018 29.60 29.92 29.17 29.39 3,373,255 -0.10(-0.32%)
Apr 19, 2018 29.96 30.08 29.44 29.49 2,736,690 -0.48(-1.60%)
Apr 18, 2018 30.03 30.35 29.90 29.97 2,073,917 -0.17(-0.57%)
Apr 17, 2018 30.25 30.36 29.92 30.14 1,376,883 -0.02(-0.06%)
Apr 16, 2018 29.59 30.17 29.34 30.16 2,821,676 +0.73(+2.48%)
Apr 13, 2018 29.41 29.60 29.21 29.43 2,515,304 +0.17(+0.59%)
Apr 12, 2018 29.37 29.61 29.00 29.26 1,591,411 +0.01(+0.03%)
Apr 11, 2018 29.66 29.81 29.17 29.25 2,886,153 -0.51(-1.71%)
Apr 10, 2018 29.95 30.12 29.72 29.76 2,041,776 +0.07(+0.23%)
Apr 09, 2018 29.81 29.98 29.44 29.69 4,267,237 +0.07(+0.23%)
Apr 06, 2018 29.62 2,923,958 +0.12(+0.42%)
Apr 05, 2018 29.37 29.55 29.07 29.50 3,541,858 +0.19(+0.65%)
Apr 04, 2018 27.67 29.65 27.67 29.31 6,022,156 +1.10(+3.91%)
Apr 03, 2018 28.32 29.16 27.80 28.21 7,047,916 -1.08(-3.70%)
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.