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 (%)
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%)
Jul 01, 2015 57.48 57.97 56.94 57.21 2,065,326 -0.03(-0.05%)
Jun 30, 2015 57.48 57.54 56.78 57.23 2,658,497 +0.22(+0.39%)
Jun 29, 2015 58.48 58.73 56.90 57.01 2,370,711 -1.81(-3.07%)
Jun 26, 2015 59.09 59.67 58.74 58.82 6,616,977 -0.03(-0.05%)
Jun 25, 2015 59.24 59.24 58.75 58.85 1,969,211 -0.25(-0.42%)
Jun 24, 2015 59.61 59.80 58.90 59.09 1,909,364 -0.69(-1.16%)
Jun 23, 2015 60.39 60.55 59.53 59.78 2,110,260 -0.64(-1.06%)
Jun 22, 2015 59.94 60.63 59.79 60.42 2,455,864 +0.56(+0.93%)
Jun 19, 2015 59.75 60.13 59.24 59.86 5,193,666 +0.15(+0.25%)
Jun 18, 2015 59.45 60.21 59.22 59.71 3,748,548 +0.50(+0.84%)
Jun 17, 2015 59.26 59.44 58.67 59.22 3,383,532 +0.05(+0.09%)
Jun 16, 2015 57.97 59.32 57.97 59.17 3,159,170 +0.68(+1.17%)
Jun 15, 2015 58.38 58.58 57.82 58.48 3,339,231 -0.31(-0.53%)
Jun 12, 2015 59.39 59.48 58.60 58.79 3,892,441 -0.91(-1.53%)
Jun 11, 2015 59.43 59.78 59.16 59.71 3,281,633 +0.60(+1.02%)
Jun 10, 2015 59.00 59.70 58.85 59.10 2,950,766 +0.36(+0.61%)
Jun 09, 2015 59.02 59.08 58.27 58.74 3,395,395 -0.33(-0.57%)
Jun 08, 2015 59.58 59.74 58.88 59.08 3,214,560 -0.82(-1.37%)
Jun 05, 2015 60.01 60.41 59.55 59.90 3,074,416 -0.00(-0.01%)
Jun 04, 2015 59.65 60.88 59.61 59.90 5,297,246 -0.14(-0.23%)
Jun 03, 2015 58.62 60.25 58.33 60.04 5,601,972 +1.87(+3.22%)
Jun 02, 2015 58.58 59.05 58.08 58.17 3,388,432 -0.55(-0.93%)
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.