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 (%)
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%)
Apr 01, 2016 37.12 37.99 36.68 37.50 2,621,531 -0.10(-0.27%)
Mar 31, 2016 36.48 37.71 36.45 37.60 3,043,805 +1.07(+2.92%)
Mar 30, 2016 36.98 37.51 36.27 36.54 1,793,711 -0.03(-0.07%)
Mar 29, 2016 36.59 36.74 35.93 36.57 1,746,255 -0.21(-0.57%)
Mar 28, 2016 36.39 36.98 35.92 36.78 1,813,480 +0.63(+1.74%)
Mar 24, 2016 35.82 36.15 36.15 36.15 2,111,049 -0.02(-0.05%)
Mar 23, 2016 36.96 36.96 35.89 36.17 2,802,454 -0.98(-2.65%)
Mar 22, 2016 37.26 37.51 36.50 37.15 2,030,216 -0.16(-0.44%)
Mar 21, 2016 38.09 38.09 36.63 37.31 2,149,479 -0.46(-1.21%)
Mar 18, 2016 37.99 38.54 37.07 37.77 6,071,466 -0.02(-0.05%)
Mar 17, 2016 36.76 38.40 36.54 37.79 4,014,744 +1.11(+3.03%)
Mar 16, 2016 35.13 36.87 34.86 36.68 2,849,407 +1.31(+3.71%)
Mar 15, 2016 35.86 35.97 34.90 35.36 2,502,510 -0.86(-2.36%)
Mar 14, 2016 35.72 36.50 35.39 36.22 1,784,270 +0.43(+1.20%)
Mar 11, 2016 35.27 36.20 34.91 35.79 2,898,856 +1.02(+2.93%)
Mar 10, 2016 35.43 35.51 33.94 34.77 3,540,426 -0.65(-1.83%)
Mar 09, 2016 35.37 35.83 34.80 35.42 2,904,339 +0.18(+0.52%)
Mar 08, 2016 36.03 36.35 34.41 35.24 4,052,706 -0.89(-2.47%)
Mar 07, 2016 34.70 36.51 34.70 36.13 3,469,459 +1.13(+3.22%)
Mar 04, 2016 35.24 35.49 34.32 35.00 4,108,700 -0.18(-0.51%)
Mar 03, 2016 33.66 35.34 33.36 35.18 3,946,098 +1.39(+4.11%)
Mar 02, 2016 33.87 34.54 33.17 33.79 3,337,367 -0.07(-0.21%)
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.