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 (%)
Feb 27, 2015 61.50 62.02 60.96 61.27 5,071,849 +0.29(+0.47%)
Feb 26, 2015 61.44 61.79 60.36 60.98 4,323,347 -0.65(-1.05%)
Feb 25, 2015 62.06 62.43 61.17 61.63 4,345,386 -0.51(-0.82%)
Feb 24, 2015 61.64 62.20 61.32 62.14 5,044,027 +0.53(+0.87%)
Feb 23, 2015 60.83 61.64 60.56 61.60 4,860,363 +0.53(+0.88%)
Feb 20, 2015 60.71 61.12 59.91 61.07 2,641,151 +0.35(+0.58%)
Feb 19, 2015 59.71 60.89 59.37 60.71 3,247,886 +1.06(+1.78%)
Feb 18, 2015 60.74 60.92 59.58 59.65 3,085,129 -1.09(-1.80%)
Feb 17, 2015 60.33 60.94 59.86 60.74 2,528,487 +0.32(+0.52%)
Feb 13, 2015 59.52 60.43 60.43 60.43 3,523,602 +1.11(+1.88%)
Feb 12, 2015 59.13 59.60 58.11 59.31 2,932,923 +0.49(+0.83%)
Feb 11, 2015 59.30 59.43 58.41 58.83 4,138,792 -0.86(-1.45%)
Feb 10, 2015 60.30 60.42 58.95 59.69 2,869,423 -0.09(-0.15%)
Feb 09, 2015 58.48 60.06 58.48 59.78 4,186,567 +1.02(+1.74%)
Feb 06, 2015 57.97 59.28 57.79 58.75 6,101,917 +0.72(+1.24%)
Feb 05, 2015 58.04 58.16 57.29 58.04 4,696,494 +0.15(+0.26%)
Feb 04, 2015 58.59 58.85 57.42 57.89 4,914,475 -0.60(-1.03%)
Feb 03, 2015 57.28 58.63 57.15 58.49 6,317,223 +1.44(+2.52%)
Feb 02, 2015 56.48 57.06 55.42 57.05 6,563,322 +0.62(+1.10%)
Jan 30, 2015 58.25 58.30 56.24 56.43 6,802,658 -2.69(-4.55%)
Jan 29, 2015 58.55 59.37 56.89 59.12 6,247,227 +0.87(+1.49%)
Jan 28, 2015 58.94 59.38 57.95 58.25 4,952,996 -0.56(-0.95%)
Jan 27, 2015 58.32 59.15 58.15 58.82 3,102,907 -0.30(-0.50%)
Jan 26, 2015 59.11 59.39 58.67 59.11 2,639,052 -0.28(-0.47%)
Jan 23, 2015 59.83 60.22 59.30 59.39 2,480,747 -0.71(-1.18%)
Jan 22, 2015 59.46 60.21 59.15 60.10 3,209,054 +0.99(+1.67%)
Jan 21, 2015 58.13 59.17 57.98 59.11 3,842,739 +0.98(+1.69%)
Jan 20, 2015 59.46 59.46 56.76 58.13 6,197,871 -1.50(-2.51%)
Jan 16, 2015 58.53 60.00 58.47 59.63 5,895,145 +1.39(+2.39%)
Jan 15, 2015 59.66 59.79 57.58 58.24 9,397,606 -1.16(-1.95%)
Jan 14, 2015 62.44 62.44 58.90 59.39 10,328,914 -4.23(-6.65%)
Jan 13, 2015 64.03 64.97 63.20 63.62 3,617,736 +0.20(+0.32%)
Jan 12, 2015 62.92 63.74 62.36 63.42 3,403,780 +0.64(+1.02%)
Jan 09, 2015 63.48 63.67 62.38 62.78 3,318,081 -0.54(-0.86%)
Jan 08, 2015 62.83 63.61 62.70 63.33 4,236,187 +0.87(+1.39%)
Jan 07, 2015 63.38 63.41 62.08 62.46 4,154,204 -0.48(-0.77%)
Jan 06, 2015 64.35 64.35 62.79 62.94 4,074,158 -1.27(-1.98%)
Jan 05, 2015 65.53 65.77 64.04 64.21 3,587,765 -1.84(-2.79%)
Jan 02, 2015 66.43 66.83 65.50 66.05 2,256,531 +0.13(+0.20%)
Dec 31, 2014 67.30 65.92 65.92 65.92 3,128,285 -1.00(-1.49%)
Dec 30, 2014 67.23 67.48 66.91 66.92 1,762,558 -0.43(-0.64%)
Dec 29, 2014 67.22 67.89 67.05 67.35 2,474,545 -0.03(-0.04%)
Dec 26, 2014 67.44 67.65 67.02 67.37 1,639,145 +0.02(+0.03%)
Dec 24, 2014 67.97 67.36 67.36 67.36 1,313,231 -0.33(-0.49%)
Dec 23, 2014 67.31 68.23 67.09 67.69 2,891,328 +0.78(+1.17%)
Dec 22, 2014 66.54 66.92 66.25 66.91 2,413,720 +0.40(+0.61%)
Dec 19, 2014 66.24 66.76 66.02 66.51 6,659,184 +0.16(+0.24%)
Dec 18, 2014 65.53 66.43 65.14 66.35 3,896,590 +1.90(+2.95%)
Dec 17, 2014 63.43 64.66 63.43 64.45 3,609,575 +1.15(+1.81%)
Dec 16, 2014 63.85 64.71 63.30 63.30 5,019,512 -0.72(-1.12%)
Dec 15, 2014 64.26 64.86 63.48 64.02 5,072,150 +0.11(+0.16%)
Dec 12, 2014 63.20 64.75 63.20 63.91 3,968,192 -0.01(-0.01%)
Dec 11, 2014 64.16 64.53 63.59 63.92 2,700,453 +0.26(+0.41%)
Dec 10, 2014 64.71 64.73 63.50 63.66 3,128,417 -1.40(-2.16%)
Dec 09, 2014 64.78 65.19 64.10 65.06 2,724,328 -0.44(-0.67%)
Dec 08, 2014 66.76 66.96 65.06 65.50 3,500,913 -1.56(-2.33%)
Dec 05, 2014 65.30 68.02 65.12 67.06 7,839,765 +1.89(+2.90%)
Dec 04, 2014 65.30 65.58 64.02 65.17 5,933,549 -0.27(-0.42%)
Dec 03, 2014 64.56 65.50 64.33 65.45 5,264,743 +0.79(+1.23%)
Dec 02, 2014 64.79 65.21 64.62 64.65 3,588,757 -0.02(-0.03%)
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.