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 (%)
Mar 31, 2017 43.23 43.66 43.02 43.56 5,566,304 +0.24(+0.56%)
Mar 30, 2017 42.26 43.34 42.24 43.32 5,005,821 +0.99(+2.34%)
Mar 29, 2017 41.95 42.39 41.85 42.33 3,362,314 +0.36(+0.87%)
Mar 28, 2017 41.52 42.29 41.22 41.97 4,818,151 +0.56(+1.35%)
Mar 27, 2017 40.70 41.53 39.76 41.41 4,735,234 +1.17(+2.90%)
Mar 24, 2017 40.30 40.67 39.93 40.24 3,959,199 +0.09(+0.23%)
Mar 23, 2017 39.85 40.37 39.70 40.14 2,642,605 +0.36(+0.92%)
Mar 22, 2017 39.51 39.95 39.25 39.78 3,441,090 +0.44(+1.12%)
Mar 21, 2017 40.31 40.39 39.28 39.34 3,188,520 -0.72(-1.80%)
Mar 20, 2017 40.17 40.57 39.80 40.06 3,579,581 -0.50(-1.22%)
Mar 17, 2017 41.21 41.21 40.50 40.55 5,964,037 -0.60(-1.45%)
Mar 16, 2017 41.08 41.26 40.91 41.15 3,021,479 +0.07(+0.18%)
Mar 15, 2017 40.71 41.19 40.41 41.08 3,943,937 +0.56(+1.38%)
Mar 14, 2017 40.32 40.70 40.06 40.52 2,535,501 +0.20(+0.49%)
Mar 13, 2017 40.85 41.01 40.27 40.32 3,742,387 -0.36(-0.87%)
Mar 10, 2017 41.17 41.39 40.41 40.68 4,942,874 -0.66(-1.60%)
Mar 09, 2017 40.83 41.36 40.57 41.34 6,061,358 +0.41(+1.00%)
Mar 08, 2017 40.17 40.96 40.14 40.93 6,501,511 +1.00(+2.49%)
Mar 07, 2017 39.19 40.14 39.13 39.93 6,404,734 +0.69(+1.75%)
Mar 06, 2017 39.15 39.47 38.88 39.24 2,940,581 -0.11(-0.28%)
Mar 03, 2017 39.20 39.65 38.84 39.36 3,947,837 +0.18(+0.45%)
Mar 02, 2017 40.78 40.78 39.16 39.18 7,448,293 -1.53(-3.75%)
Mar 01, 2017 40.73 40.93 40.23 40.70 3,579,401 +0.29(+0.71%)
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%)
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.