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 (%)
Nov 30, 2015 45.71 45.89 44.29 44.48 5,476,958 -1.22(-2.68%)
Nov 27, 2015 46.60 46.60 44.63 45.71 2,749,210 -1.06(-2.27%)
Nov 25, 2015 45.58 46.77 46.77 46.77 3,207,173 +1.29(+2.83%)
Nov 24, 2015 45.29 45.57 44.72 45.48 3,377,171 +0.05(+0.12%)
Nov 23, 2015 46.77 47.04 45.09 45.43 4,616,165 -1.66(-3.53%)
Nov 20, 2015 47.02 47.24 46.42 47.09 3,590,521 +0.45(+0.96%)
Nov 19, 2015 46.38 47.31 45.50 46.65 3,322,682 -0.80(-1.69%)
Nov 18, 2015 45.50 47.66 45.20 47.45 5,395,933 +1.90(+4.18%)
Nov 17, 2015 46.20 46.62 45.15 45.55 3,930,211 -0.88(-1.90%)
Nov 16, 2015 44.73 46.88 44.67 46.43 6,093,577 +1.77(+3.96%)
Nov 13, 2015 44.04 45.27 43.51 44.66 4,820,404 +0.18(+0.40%)
Nov 12, 2015 44.64 46.16 44.35 44.48 10,648,194 +0.39(+0.89%)
Nov 11, 2015 43.55 44.41 42.72 44.09 6,940,068 +0.85(+1.96%)
Nov 10, 2015 42.62 43.33 38.85 43.24 3,295,817 +0.55(+1.30%)
Nov 09, 2015 42.54 42.94 41.47 42.69 4,808,792 +0.06(+0.15%)
Nov 06, 2015 41.78 42.88 41.05 42.63 5,429,304 +0.83(+1.99%)
Nov 05, 2015 42.78 43.07 40.64 41.79 7,758,716 -1.02(-2.38%)
Nov 04, 2015 45.73 46.32 41.76 42.81 11,226,315 -3.01(-6.57%)
Nov 03, 2015 45.39 46.83 45.35 45.82 4,542,468 +0.52(+1.14%)
Nov 02, 2015 44.08 45.57 43.69 45.31 4,461,734 +1.25(+2.84%)
Oct 30, 2015 44.06 44.43 42.76 44.06 5,554,275 +0.09(+0.20%)
Oct 29, 2015 44.17 44.90 43.74 43.97 3,847,349 -0.39(-0.89%)
Oct 28, 2015 44.21 44.49 43.70 44.36 4,503,284 +0.54(+1.22%)
Oct 27, 2015 44.25 44.64 43.41 43.82 2,508,881 -0.62(-1.39%)
Oct 26, 2015 45.06 45.10 44.15 44.44 3,281,975 -0.54(-1.19%)
Oct 23, 2015 44.67 45.31 44.49 44.98 4,268,130 +0.62(+1.39%)
Oct 22, 2015 43.59 44.64 43.45 44.36 3,792,449 +1.01(+2.33%)
Oct 21, 2015 44.30 44.50 43.17 43.35 3,383,202 -0.72(-1.64%)
Oct 20, 2015 43.73 44.55 43.62 44.07 3,555,347 +0.38(+0.88%)
Oct 19, 2015 44.18 44.43 43.39 43.69 5,409,108 -0.76(-1.71%)
Oct 16, 2015 44.06 44.46 43.40 44.45 5,347,800 +0.46(+1.04%)
Oct 15, 2015 42.20 44.04 42.20 43.99 5,458,126 +1.93(+4.59%)
Oct 14, 2015 41.61 42.57 41.23 42.06 3,150,848 +0.50(+1.20%)
Oct 13, 2015 41.38 42.28 40.79 41.56 3,444,272 +0.02(+0.04%)
Oct 12, 2015 42.49 42.55 41.25 41.54 5,673,980 -0.88(-2.06%)
Oct 09, 2015 42.88 43.06 41.73 42.42 6,178,898 -0.39(-0.92%)
Oct 08, 2015 42.31 42.90 41.59 42.81 4,881,419 +0.42(+0.99%)
Oct 07, 2015 42.10 43.01 41.96 42.39 9,038,994 +0.59(+1.41%)
Oct 06, 2015 40.67 41.87 40.59 41.80 5,342,175 +1.19(+2.93%)
Oct 05, 2015 39.34 40.73 39.32 40.62 4,250,461 +1.01(+2.55%)
Oct 02, 2015 37.94 39.64 37.66 39.61 7,553,800 +1.34(+3.50%)
Oct 01, 2015 38.92 39.14 37.95 38.27 7,499,809 -0.29(-0.74%)
Sep 30, 2015 38.65 39.09 38.27 38.55 6,217,985 +0.29(+0.75%)
Sep 29, 2015 38.59 38.82 38.04 38.27 7,999,275 -0.35(-0.90%)
Sep 28, 2015 38.58 38.78 38.43 38.61 6,716,866 -0.27(-0.69%)
Sep 25, 2015 39.11 39.13 38.69 38.88 6,937,873 -0.07(-0.18%)
Sep 24, 2015 38.62 38.96 38.35 38.95 7,138,592 -0.01(-0.02%)
Sep 23, 2015 39.53 39.58 38.94 38.96 7,864,083 -0.47(-1.20%)
Sep 22, 2015 39.68 39.99 39.12 39.44 9,324,846 -0.66(-1.65%)
Sep 21, 2015 40.88 41.08 39.60 40.10 4,732,739 -0.71(-1.75%)
Sep 18, 2015 39.95 41.78 39.51 40.81 10,237,910 +0.38(+0.93%)
Sep 17, 2015 40.55 41.02 40.12 40.44 5,883,397 -0.17(-0.42%)
Sep 16, 2015 39.77 40.83 39.65 40.61 4,464,329 +0.92(+2.32%)
Sep 15, 2015 39.47 40.03 39.02 39.69 7,380,297 +0.55(+1.39%)
Sep 14, 2015 39.52 39.79 38.66 39.14 6,005,312 -0.42(-1.06%)
Sep 11, 2015 39.28 39.68 38.79 39.56 5,114,102 -0.02(-0.05%)
Sep 10, 2015 39.16 40.16 39.13 39.58 6,962,771 +0.34(+0.86%)
Sep 09, 2015 39.71 39.98 39.05 39.24 10,444,733 +0.27(+0.68%)
Sep 08, 2015 39.23 39.39 38.30 38.98 9,012,462 +0.60(+1.57%)
Sep 04, 2015 37.59 38.38 38.38 38.38 8,692,857 +0.17(+0.44%)
Sep 03, 2015 36.95 38.22 36.88 38.21 8,362,577 +1.25(+3.38%)
Sep 02, 2015 36.37 37.25 36.28 36.96 11,918,932 +1.20(+3.34%)
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.