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 (%)
Oct 31, 2018 30.81 32.15 30.77 31.09 5,192,564 +0.32(+1.04%)
Oct 30, 2018 29.81 30.80 29.81 30.77 4,873,330 +1.16(+3.91%)
Oct 29, 2018 29.61 30.16 29.24 29.61 5,099,126 +0.47(+1.60%)
Oct 26, 2018 28.40 29.74 28.30 29.14 5,799,438 +0.29(+1.01%)
Oct 25, 2018 29.18 29.63 28.67 28.85 7,305,645 -0.23(-0.80%)
Oct 24, 2018 31.81 31.86 29.01 29.08 7,514,685 -2.71(-8.53%)
Oct 23, 2018 32.06 32.08 31.51 31.80 4,275,548 -0.28(-0.88%)
Oct 22, 2018 32.59 32.72 32.00 32.08 2,697,302 -0.22(-0.69%)
Oct 19, 2018 32.93 32.95 32.20 32.30 5,628,769 -0.49(-1.48%)
Oct 18, 2018 32.48 32.97 32.30 32.79 4,951,143 +0.31(+0.96%)
Oct 17, 2018 32.08 32.56 31.99 32.48 3,626,737 +0.56(+1.77%)
Oct 16, 2018 31.02 32.04 30.87 31.91 3,373,208 +1.02(+3.30%)
Oct 15, 2018 30.34 31.19 30.34 30.89 2,581,356 +0.38(+1.24%)
Oct 12, 2018 30.68 30.94 30.36 30.51 3,459,458 +0.19(+0.64%)
Oct 11, 2018 31.11 31.24 30.23 30.32 4,511,944 -0.74(-2.38%)
Oct 10, 2018 31.86 32.47 30.99 31.06 4,134,753 -0.85(-2.65%)
Oct 09, 2018 31.83 32.68 31.67 31.90 3,407,807 +0.08(+0.24%)
Oct 08, 2018 31.61 31.86 31.36 31.83 2,512,305 +0.14(+0.43%)
Oct 05, 2018 32.19 32.47 31.48 31.69 2,408,391 -0.44(-1.36%)
Oct 04, 2018 32.19 32.55 31.83 32.13 4,355,276 -0.26(-0.81%)
Oct 03, 2018 31.84 32.70 31.84 32.39 5,335,257 +0.57(+1.80%)
Oct 02, 2018 31.65 31.92 31.14 31.82 4,415,038 +0.26(+0.83%)
Oct 01, 2018 32.88 32.94 31.20 31.55 6,112,275 -1.26(-3.85%)
Sep 28, 2018 32.96 33.01 32.37 32.82 5,183,015 -0.09(-0.27%)
Sep 27, 2018 32.69 33.48 32.40 32.90 3,931,965 +0.11(+0.33%)
Sep 26, 2018 32.09 33.30 31.95 32.80 7,000,001 +1.22(+3.88%)
Sep 25, 2018 31.53 31.89 31.48 31.57 3,210,898 -0.11(-0.34%)
Sep 24, 2018 31.19 31.73 31.11 31.68 3,420,051 +0.21(+0.68%)
Sep 21, 2018 30.99 31.55 30.84 31.47 7,442,855 +0.52(+1.70%)
Sep 20, 2018 30.25 31.08 30.13 30.94 5,091,279 +1.07(+3.58%)
Sep 19, 2018 29.42 30.17 29.42 29.87 3,320,287 +0.51(+1.72%)
Sep 18, 2018 29.24 29.49 28.93 29.37 2,170,916 +0.15(+0.50%)
Sep 17, 2018 29.06 29.40 28.82 29.22 2,029,904 +0.20(+0.70%)
Sep 14, 2018 29.13 29.13 28.49 29.02 2,442,751 -0.03(-0.10%)
Sep 13, 2018 28.71 29.10 28.32 29.05 4,217,989 +0.42(+1.48%)
Sep 12, 2018 27.85 28.87 27.83 28.62 5,107,510 +0.73(+2.63%)
Sep 11, 2018 28.07 28.13 27.80 27.89 3,620,416 -0.18(-0.65%)
Sep 10, 2018 28.34 28.52 27.86 28.07 3,800,055 +0.09(+0.31%)
Sep 07, 2018 28.13 28.34 27.70 27.98 3,025,590 -0.27(-0.96%)
Sep 06, 2018 28.01 28.76 27.42 28.25 4,891,249 -0.17(-0.61%)
Sep 05, 2018 28.61 28.81 28.19 28.43 5,987,758 +0.05(+0.17%)
Sep 04, 2018 28.29 28.51 28.01 28.38 5,476,702 +0.11(+0.38%)
Aug 31, 2018 28.27 28.27 28.27 0 -0.55(-1.91%)
Aug 30, 2018 29.29 29.55 28.81 28.82 3,133,826 -0.53(-1.81%)
Aug 29, 2018 29.56 29.56 29.22 29.35 3,524,774 +0.00(+0.00%)
Aug 28, 2018 29.55 29.60 29.26 29.35 3,413,950 -0.19(-0.65%)
Aug 27, 2018 29.97 30.23 29.47 29.55 3,182,456 -0.37(-1.23%)
Aug 24, 2018 29.98 30.38 29.75 29.91 3,163,329 +0.00(+0.00%)
Aug 23, 2018 30.59 30.69 29.87 29.91 2,079,913 -0.92(-2.98%)
Aug 22, 2018 30.64 31.03 30.13 30.83 1,976,051 -0.01(-0.03%)
Aug 21, 2018 29.95 31.37 29.89 30.84 3,428,299 +0.90(+3.00%)
Aug 20, 2018 29.77 30.00 29.58 29.94 1,864,283 +0.28(+0.94%)
Aug 17, 2018 29.14 29.81 29.14 29.66 2,619,831 +0.60(+2.06%)
Aug 16, 2018 29.79 29.85 29.05 29.06 2,847,261 -0.68(-2.27%)
Aug 15, 2018 29.64 29.81 29.33 29.74 2,169,781 -0.08(-0.26%)
Aug 14, 2018 29.34 30.04 29.32 29.82 1,806,889 +0.55(+1.88%)
Aug 13, 2018 29.22 29.49 29.04 29.27 2,484,605 -0.03(-0.10%)
Aug 10, 2018 29.34 29.47 29.09 29.30 2,352,431 +0.00(+0.00%)
Aug 09, 2018 28.11 30.09 27.89 29.30 8,304,517 +1.66(+6.01%)
Aug 08, 2018 28.12 28.14 27.44 27.64 2,201,644 -0.39(-1.38%)
Aug 07, 2018 28.09 28.13 27.66 28.02 2,258,838 -0.07(-0.24%)
Aug 06, 2018 28.00 28.23 27.99 28.09 1,864,576 +0.00(+0.00%)
Aug 03, 2018 27.70 28.21 27.53 28.09 1,506,944 +0.47(+1.71%)
Aug 02, 2018 27.61 27.95 27.36 27.62 2,032,908 -0.10(-0.35%)
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.