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 (%)
Feb 28, 2017 40.65 40.72 40.30 40.42 3,308,968 -0.05(-0.12%)
Feb 27, 2017 40.85 40.89 40.37 40.46 2,986,682 -0.36(-0.89%)
Feb 24, 2017 40.78 40.97 40.09 40.83 2,892,385 +0.03(+0.07%)
Feb 23, 2017 41.43 41.57 40.52 40.80 3,592,363 -0.60(-1.46%)
Feb 22, 2017 41.25 41.62 41.18 41.40 3,589,393 -0.18(-0.43%)
Feb 21, 2017 40.84 41.63 40.70 41.58 3,680,452 +0.66(+1.61%)
Feb 17, 2017 40.92 40.92 40.92 0 -0.16(-0.39%)
Feb 16, 2017 41.63 41.67 40.84 41.08 3,529,870 -0.47(-1.12%)
Feb 15, 2017 40.98 41.59 40.98 41.54 4,322,973 +0.38(+0.93%)
Feb 14, 2017 40.34 41.32 40.02 41.16 6,578,635 +0.74(+1.84%)
Feb 13, 2017 40.61 40.70 40.24 40.42 4,413,726 -0.19(-0.46%)
Feb 10, 2017 40.80 41.16 40.20 40.60 6,728,658 -0.22(-0.55%)
Feb 09, 2017 41.53 41.86 39.99 40.83 15,694,070 +1.69(+4.33%)
Feb 08, 2017 38.76 39.30 38.51 39.13 4,394,759 +0.37(+0.96%)
Feb 07, 2017 39.01 39.16 38.63 38.76 2,787,929 -0.14(-0.36%)
Feb 06, 2017 38.77 39.35 38.68 38.90 3,172,736 -0.07(-0.19%)
Feb 03, 2017 38.68 39.14 38.68 38.97 2,796,509 +0.30(+0.77%)
Feb 02, 2017 38.64 38.83 38.49 38.68 2,712,404 -0.07(-0.17%)
Feb 01, 2017 39.23 39.53 38.52 38.74 3,402,190 -0.46(-1.16%)
Jan 31, 2017 39.44 39.61 38.89 39.20 5,213,840 -0.30(-0.75%)
Jan 30, 2017 39.30 39.53 38.88 39.50 4,845,367 +0.46(+1.17%)
Jan 27, 2017 39.03 39.26 38.68 39.04 3,690,411 +0.11(+0.29%)
Jan 26, 2017 38.16 39.13 38.10 38.93 4,853,843 +0.80(+2.10%)
Jan 25, 2017 38.41 38.74 37.93 38.13 3,666,766 -0.11(-0.29%)
Jan 24, 2017 37.63 38.30 37.38 38.24 3,936,078 +0.73(+1.96%)
Jan 23, 2017 37.39 37.59 37.02 37.50 4,195,544 +0.08(+0.22%)
Jan 20, 2017 37.23 37.61 36.80 37.42 6,805,983 +0.40(+1.08%)
Jan 19, 2017 36.96 37.40 36.23 37.02 6,317,486 +0.04(+0.10%)
Jan 18, 2017 36.18 37.06 36.08 36.98 6,116,354 +1.00(+2.77%)
Jan 17, 2017 35.85 36.16 35.79 35.99 3,671,269 -0.01(-0.03%)
Jan 13, 2017 36.00 36.00 36.00 0 +0.16(+0.44%)
Jan 12, 2017 36.06 36.30 35.69 35.84 3,376,445 -0.34(-0.95%)
Jan 11, 2017 35.86 36.59 35.61 36.18 7,942,506 +0.47(+1.30%)
Jan 10, 2017 35.85 36.30 35.44 35.72 4,697,055 +0.06(+0.16%)
Jan 09, 2017 35.42 36.22 35.36 35.66 5,397,998 +0.51(+1.46%)
Jan 06, 2017 35.32 35.44 34.62 35.15 4,480,170 +0.29(+0.83%)
Jan 05, 2017 34.36 35.19 34.19 34.86 5,841,118 +0.82(+2.40%)
Jan 04, 2017 33.41 34.45 33.35 34.04 5,599,348 +0.65(+1.95%)
Jan 03, 2017 33.02 33.59 33.02 33.39 5,049,206 +0.74(+2.28%)
Dec 30, 2016 32.65 32.65 32.65 0 -0.17(-0.51%)
Dec 29, 2016 33.02 33.21 32.74 32.82 1,961,727 -0.22(-0.68%)
Dec 28, 2016 33.38 33.45 32.98 33.04 2,159,436 -0.25(-0.75%)
Dec 27, 2016 32.61 33.63 32.58 33.29 4,325,563 +0.60(+1.82%)
Dec 23, 2016 32.70 32.70 32.70 0 +0.00(+0.00%)
Dec 22, 2016 32.66 32.84 32.27 32.70 3,903,520 -0.09(-0.28%)
Dec 21, 2016 32.05 32.83 32.04 32.79 4,349,002 +0.58(+1.79%)
Dec 20, 2016 32.10 32.28 31.96 32.21 2,394,972 +0.13(+0.41%)
Dec 19, 2016 32.74 32.91 31.90 32.08 4,030,558 -0.68(-2.07%)
Dec 16, 2016 32.70 33.78 32.57 32.76 7,883,391 +0.29(+0.89%)
Dec 15, 2016 32.47 32.67 32.18 32.47 5,268,564 +0.29(+0.90%)
Dec 14, 2016 32.51 32.69 32.17 32.18 5,189,772 -0.33(-1.03%)
Dec 13, 2016 31.98 33.08 31.57 32.52 7,107,579 +0.16(+0.49%)
Dec 12, 2016 33.80 34.41 32.24 32.36 16,109,915 -3.36(-9.40%)
Dec 09, 2016 35.84 36.52 35.38 35.72 3,515,889 -0.17(-0.46%)
Dec 08, 2016 35.24 36.01 34.94 35.88 5,227,114 +0.73(+2.08%)
Dec 07, 2016 33.72 35.39 33.71 35.15 5,082,707 +1.36(+4.02%)
Dec 06, 2016 33.88 34.03 33.65 33.79 3,265,625 -0.08(-0.25%)
Dec 05, 2016 34.06 34.08 33.71 33.88 4,246,404 +0.10(+0.30%)
Dec 02, 2016 34.40 34.64 33.59 33.78 2,749,294 -0.68(-1.99%)
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.