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 (%)
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%)
Sep 01, 2015 35.41 36.01 35.25 35.76 9,609,074 -0.34(-0.93%)
Aug 31, 2015 35.62 36.60 35.42 36.10 6,637,810 -0.12(-0.34%)
Aug 28, 2015 34.68 36.47 34.62 36.22 8,152,126 +1.47(+4.23%)
Aug 27, 2015 34.58 35.50 33.97 34.75 7,297,281 +0.57(+1.66%)
Aug 26, 2015 35.15 35.38 33.78 34.19 8,028,286 +0.03(+0.08%)
Aug 25, 2015 35.24 35.42 34.16 34.16 10,635,057 +0.38(+1.13%)
Aug 24, 2015 33.26 35.34 32.16 33.78 10,643,743 -1.52(-4.31%)
Aug 21, 2015 35.44 36.39 35.22 35.30 8,890,055 -0.49(-1.36%)
Aug 20, 2015 37.78 37.79 35.78 35.79 6,263,859 -2.40(-6.28%)
Aug 19, 2015 38.07 38.67 37.63 38.19 3,658,868 -0.10(-0.25%)
Aug 18, 2015 38.91 39.15 37.74 38.29 5,599,759 -0.81(-2.08%)
Aug 17, 2015 38.31 39.22 37.85 39.10 5,040,931 +0.43(+1.12%)
Aug 14, 2015 40.40 40.53 38.57 38.67 7,480,364 -1.84(-4.55%)
Aug 13, 2015 40.54 40.81 39.78 40.51 5,969,725 -0.27(-0.65%)
Aug 12, 2015 40.26 41.02 39.94 40.77 4,871,022 +0.04(+0.11%)
Aug 11, 2015 41.16 41.39 40.21 40.73 6,961,259 -0.90(-2.17%)
Aug 10, 2015 40.70 41.88 40.51 41.63 7,495,994 +1.37(+3.41%)
Aug 07, 2015 40.20 41.44 39.85 40.26 12,960,641 +1.21(+3.11%)
Aug 06, 2015 43.38 43.83 34.78 39.05 37,485,492 -6.47(-14.22%)
Aug 05, 2015 48.79 49.04 45.17 45.52 9,552,975 -3.71(-7.54%)
Aug 04, 2015 49.83 50.29 49.15 49.23 2,124,943 -0.48(-0.96%)
Aug 03, 2015 50.59 50.60 49.44 49.71 2,771,135 -0.76(-1.51%)
Jul 31, 2015 50.29 50.64 49.89 50.47 3,547,737 +0.57(+1.14%)
Jul 30, 2015 49.81 50.39 49.67 49.90 3,089,355 -0.21(-0.42%)
Jul 29, 2015 49.84 50.69 49.84 50.12 2,382,255 -0.08(-0.16%)
Jul 28, 2015 50.06 50.40 49.42 50.20 2,667,668 +0.27(+0.53%)
Jul 27, 2015 49.74 50.12 49.19 49.93 6,397,555 -0.02(-0.04%)
Jul 24, 2015 51.47 51.54 49.61 49.95 4,701,610 -1.61(-3.13%)
Jul 23, 2015 51.90 51.99 51.30 51.56 3,828,130 -0.16(-0.31%)
Jul 22, 2015 52.83 53.03 50.89 51.72 6,561,265 -1.17(-2.21%)
Jul 21, 2015 53.29 53.37 52.60 52.89 2,237,438 -0.28(-0.53%)
Jul 20, 2015 54.02 54.02 52.67 53.17 2,407,238 -0.65(-1.20%)
Jul 17, 2015 54.52 54.56 53.48 53.82 2,656,291 -0.89(-1.63%)
Jul 16, 2015 54.74 55.10 54.34 54.71 2,294,573 +0.48(+0.88%)
Jul 15, 2015 54.61 54.72 53.99 54.23 2,013,399 -0.41(-0.75%)
Jul 14, 2015 55.14 55.18 54.28 54.64 2,992,532 -0.70(-1.26%)
Jul 13, 2015 55.11 55.46 54.91 55.34 2,479,025 +0.62(+1.13%)
Jul 10, 2015 54.96 55.10 54.31 54.72 2,759,841 +0.39(+0.72%)
Jul 09, 2015 55.14 55.39 54.06 54.33 3,687,551 +0.17(+0.31%)
Jul 08, 2015 55.30 55.55 54.07 54.16 3,157,655 -1.66(-2.98%)
Jul 07, 2015 56.19 56.31 54.44 55.83 4,114,627 -0.17(-0.30%)
Jul 06, 2015 56.27 57.02 55.57 56.00 2,677,896 -0.85(-1.50%)
Jul 02, 2015 57.24 56.85 56.85 56.85 1,700,172 -0.36(-0.63%)
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.