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 (%)
Jan 31, 2018 31.63 32.07 31.05 31.85 4,809,989 +0.46(+1.46%)
Jan 30, 2018 31.98 32.25 31.26 31.39 3,251,581 -0.73(-2.28%)
Jan 29, 2018 32.48 32.57 31.94 32.12 4,144,422 -0.36(-1.11%)
Jan 26, 2018 32.06 32.48 31.91 32.48 2,467,429 +0.46(+1.43%)
Jan 25, 2018 31.65 32.87 31.18 32.03 4,562,347 +0.46(+1.45%)
Jan 24, 2018 31.90 32.20 31.54 31.57 2,841,431 -0.25(-0.78%)
Jan 23, 2018 32.30 32.41 31.47 31.82 3,851,549 -0.52(-1.62%)
Jan 22, 2018 31.45 32.37 31.02 32.34 4,737,696 +0.55(+1.74%)
Jan 19, 2018 32.27 32.67 31.30 31.79 6,227,145 -0.56(-1.74%)
Jan 18, 2018 30.69 32.74 30.51 32.35 10,944,235 +1.90(+6.23%)
Jan 17, 2018 29.98 31.45 29.11 30.45 8,455,654 +0.55(+1.85%)
Jan 16, 2018 31.12 31.60 29.75 29.90 10,082,430 -2.27(-7.05%)
Jan 12, 2018 32.17 32.17 32.17 0 +2.81(+9.58%)
Jan 11, 2018 27.74 29.50 27.74 29.36 6,669,696 +1.57(+5.66%)
Jan 10, 2018 27.81 27.79 7,435,334 +0.11(+0.41%)
Jan 09, 2018 27.77 28.03 27.61 27.67 3,381,792 -0.13(-0.48%)
Jan 08, 2018 27.80 27.90 27.35 27.81 4,439,565 +0.08(+0.27%)
Jan 05, 2018 28.41 28.42 27.62 27.73 5,494,850 -0.44(-1.56%)
Jan 04, 2018 28.66 28.72 27.80 28.17 5,587,019 -0.37(-1.30%)
Jan 03, 2018 29.87 30.03 28.50 28.54 4,696,987 -1.18(-3.98%)
Jan 02, 2018 29.07 29.78 29.04 29.72 4,442,565 +0.36(+1.23%)
Dec 29, 2017 29.36 29.36 29.36 0 +0.00(+0.00%)
Dec 28, 2017 29.54 29.60 29.04 29.36 2,972,964 -0.16(-0.55%)
Dec 27, 2017 30.45 30.51 29.17 29.52 4,263,823 -0.85(-2.79%)
Dec 26, 2017 30.65 31.03 30.12 30.37 2,905,932 -0.34(-1.12%)
Dec 22, 2017 30.30 30.75 30.04 30.71 4,238,826 +0.45(+1.48%)
Dec 21, 2017 29.62 30.28 29.44 30.26 6,213,028 +0.54(+1.83%)
Dec 20, 2017 29.50 29.84 29.02 29.72 4,473,547 +0.25(+0.84%)
Dec 19, 2017 29.30 29.57 29.00 29.47 3,367,520 +0.26(+0.88%)
Dec 18, 2017 28.95 29.35 28.47 29.22 5,260,235 +0.40(+1.39%)
Dec 15, 2017 28.31 28.95 28.16 28.82 15,523,674 +0.50(+1.78%)
Dec 14, 2017 28.20 28.53 27.71 28.31 4,889,751 +0.37(+1.33%)
Dec 13, 2017 28.02 28.12 27.26 27.94 3,473,593 -0.07(-0.24%)
Dec 12, 2017 27.98 28.15 27.49 28.00 3,039,991 +0.12(+0.44%)
Dec 11, 2017 27.72 28.01 27.37 27.88 3,260,998 +0.16(+0.58%)
Dec 08, 2017 28.36 28.36 27.02 27.72 4,458,542 -0.33(-1.18%)
Dec 07, 2017 27.39 28.58 27.25 28.05 5,120,311 +0.66(+2.42%)
Dec 06, 2017 27.32 27.79 27.08 27.39 4,821,322 +0.00(+0.00%)
Dec 05, 2017 27.61 28.07 27.32 27.39 6,161,868 -0.23(-0.82%)
Dec 04, 2017 27.11 28.48 27.10 27.62 9,053,323 +0.74(+2.75%)
Dec 01, 2017 26.72 27.39 26.60 26.88 4,804,055 +0.08(+0.28%)
Nov 30, 2017 26.89 27.39 26.05 26.80 8,747,703 -0.09(-0.35%)
Nov 29, 2017 25.66 27.03 25.64 26.90 7,592,303 +1.32(+5.14%)
Nov 28, 2017 25.12 25.64 24.69 25.58 6,238,176 +0.46(+1.85%)
Nov 27, 2017 24.85 25.16 24.79 25.12 4,895,758 +0.24(+0.95%)
Nov 24, 2017 25.29 25.50 24.83 24.88 2,262,624 -0.37(-1.46%)
Nov 22, 2017 25.83 26.07 24.82 25.25 5,079,213 -0.55(-2.13%)
Nov 21, 2017 24.54 25.97 24.52 25.80 9,683,323 +1.03(+4.17%)
Nov 20, 2017 25.00 26.17 24.54 24.77 12,249,803 +0.02(+0.08%)
Nov 17, 2017 22.66 24.94 22.63 24.75 15,594,203 +2.33(+10.38%)
Nov 16, 2017 21.03 22.81 20.94 22.42 18,799,988 -0.87(-3.74%)
Nov 15, 2017 23.80 23.80 22.52 23.29 6,920,738 +0.07(+0.29%)
Nov 14, 2017 23.30 23.31 22.77 23.23 4,060,931 -0.17(-0.73%)
Nov 13, 2017 23.55 23.57 22.75 23.40 6,394,019 -0.16(-0.68%)
Nov 10, 2017 23.72 24.08 23.36 23.56 5,550,333 +0.10(+0.44%)
Nov 09, 2017 22.93 23.85 22.81 23.45 4,921,739 +0.45(+1.97%)
Nov 08, 2017 23.29 23.62 22.88 23.00 4,901,472 -0.45(-1.94%)
Nov 07, 2017 23.10 23.74 22.76 23.45 6,678,013 +0.57(+2.48%)
Nov 06, 2017 21.96 23.38 21.91 22.88 6,615,288 +0.86(+3.91%)
Nov 03, 2017 22.25 22.43 21.65 22.02 6,227,418 -0.12(-0.56%)
Nov 02, 2017 23.23 23.32 22.13 22.15 7,132,376 -1.31(-5.57%)
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.