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 (%)
Jun 30, 2016 37.25 38.14 36.90 38.14 3,887,211 +1.02(+2.75%)
Jun 29, 2016 36.95 37.58 36.58 37.12 5,756,342 +0.30(+0.82%)
Jun 28, 2016 36.40 36.83 35.98 36.82 3,591,256 +1.06(+2.96%)
Jun 27, 2016 37.18 37.25 35.46 35.76 5,703,243 -1.92(-5.10%)
Jun 24, 2016 38.51 39.30 37.37 37.68 10,868,892 -2.30(-5.75%)
Jun 23, 2016 40.72 41.37 39.55 39.98 3,868,525 -0.51(-1.27%)
Jun 22, 2016 40.27 40.79 39.81 40.50 2,477,210 +0.46(+1.15%)
Jun 21, 2016 41.12 41.14 39.75 40.04 5,345,712 -1.21(-2.94%)
Jun 20, 2016 41.05 42.04 41.02 41.25 4,983,681 +0.40(+0.97%)
Jun 17, 2016 41.39 42.57 40.71 40.85 11,561,797 -0.58(-1.40%)
Jun 16, 2016 38.79 41.80 38.13 41.43 11,515,925 +2.62(+6.75%)
Jun 15, 2016 38.09 39.47 37.99 38.81 3,823,931 +0.91(+2.40%)
Jun 14, 2016 37.89 38.53 37.29 37.90 3,518,804 -0.03(-0.07%)
Jun 13, 2016 38.46 38.97 37.90 37.93 3,115,160 -0.35(-0.91%)
Jun 10, 2016 39.91 40.14 37.89 38.28 6,193,365 -2.18(-5.38%)
Jun 09, 2016 40.17 40.64 39.66 40.46 3,199,811 -0.15(-0.36%)
Jun 08, 2016 40.75 41.18 40.50 40.60 2,184,039 -0.14(-0.34%)
Jun 07, 2016 41.29 41.42 40.68 40.74 3,634,833 -0.65(-1.56%)
Jun 06, 2016 40.99 41.51 40.34 41.39 3,955,259 +0.39(+0.96%)
Jun 03, 2016 40.80 41.16 39.79 40.99 3,020,587 -0.08(-0.20%)
Jun 02, 2016 40.67 41.09 40.19 41.08 2,948,484 +0.46(+1.14%)
Jun 01, 2016 40.16 40.61 39.39 40.61 3,480,545 +0.19(+0.47%)
May 31, 2016 40.30 40.50 39.70 40.42 5,431,196 +0.12(+0.29%)
May 27, 2016 38.93 40.30 40.30 40.30 6,074,633 +1.56(+4.02%)
May 26, 2016 38.29 38.85 38.08 38.74 3,603,027 +0.49(+1.29%)
May 25, 2016 37.75 38.45 37.68 38.25 3,703,531 +0.63(+1.67%)
May 24, 2016 36.62 37.70 36.62 37.62 4,168,329 +1.23(+3.38%)
May 23, 2016 36.45 37.33 36.35 36.39 4,490,441 +0.82(+2.30%)
May 20, 2016 35.06 35.77 35.00 35.57 2,040,543 +0.58(+1.67%)
May 19, 2016 35.13 35.42 34.57 34.99 2,164,419 -0.41(-1.16%)
May 18, 2016 35.71 35.91 34.84 35.40 2,620,135 -0.51(-1.42%)
May 17, 2016 35.80 36.79 35.70 35.91 2,336,569 +0.08(+0.23%)
May 16, 2016 36.07 36.44 35.34 35.83 2,745,271 -0.18(-0.51%)
May 13, 2016 36.28 36.56 35.81 36.01 1,818,808 -0.36(-1.00%)
May 12, 2016 37.20 37.81 36.00 36.38 1,832,572 -0.49(-1.33%)
May 11, 2016 37.00 37.31 36.65 36.87 1,966,366 -0.52(-1.39%)
May 10, 2016 36.94 37.50 36.60 37.39 2,622,632 +0.56(+1.51%)
May 09, 2016 37.63 38.26 36.79 36.83 2,721,531 -0.81(-2.15%)
May 06, 2016 37.44 37.96 37.26 37.64 2,041,487 -0.10(-0.27%)
May 05, 2016 37.84 38.45 37.16 37.74 3,196,866 +0.24(+0.63%)
May 04, 2016 37.54 38.75 37.26 37.50 3,255,023 -0.25(-0.68%)
May 03, 2016 37.93 38.19 37.35 37.76 3,370,345 -0.48(-1.26%)
May 02, 2016 37.14 38.32 36.77 38.24 3,661,399 +0.98(+2.64%)
Apr 29, 2016 38.43 38.99 36.99 37.26 6,283,729 -1.37(-3.54%)
Apr 28, 2016 38.26 39.50 37.15 38.63 8,181,761 -1.27(-3.17%)
Apr 27, 2016 39.85 40.21 38.83 39.89 5,502,362 +0.36(+0.90%)
Apr 26, 2016 39.40 40.00 38.79 39.54 3,607,432 +0.14(+0.35%)
Apr 25, 2016 39.81 40.01 38.84 39.40 4,743,799 -0.48(-1.21%)
Apr 22, 2016 38.81 41.15 38.81 39.88 13,713,994 +1.11(+2.87%)
Apr 21, 2016 33.93 38.83 33.78 38.77 19,771,580 +4.72(+13.86%)
Apr 20, 2016 32.28 34.11 31.34 34.05 19,573,948 +1.59(+4.88%)
Apr 19, 2016 35.86 36.30 32.14 32.47 14,820,800 -2.94(-8.31%)
Apr 18, 2016 34.75 35.63 34.61 35.41 2,585,143 +0.55(+1.57%)
Apr 15, 2016 35.08 35.25 34.30 34.86 2,374,041 -0.16(-0.47%)
Apr 14, 2016 36.40 36.55 34.98 35.03 2,854,747 -1.25(-3.44%)
Apr 13, 2016 35.43 36.70 35.23 36.27 2,684,947 +1.12(+3.19%)
Apr 12, 2016 34.85 35.46 34.63 35.15 3,182,671 +0.42(+1.21%)
Apr 11, 2016 34.73 35.33 34.35 34.74 3,315,174 +0.13(+0.37%)
Apr 08, 2016 34.90 35.20 33.72 34.61 3,987,103 -0.26(-0.73%)
Apr 07, 2016 35.80 36.03 34.43 34.86 4,613,062 -1.07(-2.97%)
Apr 06, 2016 35.01 35.97 34.80 35.93 2,335,836 +0.63(+1.78%)
Apr 05, 2016 35.66 35.90 34.30 35.30 4,272,863 -0.74(-2.05%)
Apr 04, 2016 37.30 38.21 35.91 36.04 3,017,985 -1.47(-3.91%)
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.