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 (%)
Jul 29, 2016 42.28 42.28 41.20 41.82 3,456,837 -0.46(-1.09%)
Jul 28, 2016 42.02 42.55 41.36 42.28 3,910,443 +0.15(+0.35%)
Jul 27, 2016 41.88 42.24 41.43 42.13 3,566,112 +0.24(+0.57%)
Jul 26, 2016 41.60 41.91 40.94 41.89 2,237,488 +0.19(+0.46%)
Jul 25, 2016 41.76 41.99 41.39 41.70 1,441,058 -0.21(-0.50%)
Jul 22, 2016 42.17 42.26 41.32 41.91 1,885,963 +0.25(+0.60%)
Jul 21, 2016 41.20 41.92 41.16 41.66 2,532,313 +0.51(+1.23%)
Jul 20, 2016 41.14 41.35 40.44 41.16 1,629,232 +0.09(+0.22%)
Jul 19, 2016 41.07 41.19 40.49 41.07 2,293,810 -0.05(-0.11%)
Jul 18, 2016 40.66 41.30 40.57 41.11 1,977,485 +0.39(+0.95%)
Jul 15, 2016 41.39 41.39 40.19 40.73 3,184,274 -0.48(-1.16%)
Jul 14, 2016 41.87 41.94 41.05 41.20 3,320,857 +0.00(+0.00%)
Jul 13, 2016 41.71 42.94 40.99 41.20 3,577,509 -0.59(-1.41%)
Jul 12, 2016 41.11 42.04 41.04 41.79 3,259,467 +0.99(+2.43%)
Jul 11, 2016 41.09 41.48 40.17 40.80 5,960,577 -0.77(-1.86%)
Jul 08, 2016 40.07 41.71 39.58 41.57 6,388,896 +1.99(+5.02%)
Jul 07, 2016 37.98 39.77 37.98 39.58 4,905,627 +1.81(+4.80%)
Jul 05, 2016 38.01 38.09 37.27 37.77 3,129,416 -0.42(-1.11%)
Jul 01, 2016 38.00 38.20 38.20 38.20 2,171,739 +0.06(+0.14%)
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%)
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.