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 (%)
Aug 31, 2017 27.44 27.63 26.85 26.87 6,928,228 -0.50(-1.82%)
Aug 30, 2017 27.48 27.70 27.23 27.37 3,801,328 -0.14(-0.51%)
Aug 29, 2017 27.54 27.68 27.25 27.51 3,574,205 -0.14(-0.51%)
Aug 28, 2017 27.40 27.76 27.29 27.65 4,128,228 +0.23(+0.82%)
Aug 25, 2017 27.02 27.62 26.88 27.43 4,472,999 +0.51(+1.89%)
Aug 24, 2017 26.82 27.14 26.70 26.92 3,667,656 +0.04(+0.14%)
Aug 23, 2017 26.73 27.14 26.60 26.88 3,880,326 +0.14(+0.53%)
Aug 22, 2017 26.57 26.79 26.18 26.74 5,328,583 +0.33(+1.25%)
Aug 21, 2017 26.90 26.96 26.31 26.41 5,253,345 -0.45(-1.68%)
Aug 18, 2017 27.33 27.62 26.76 26.86 7,359,043 -0.58(-2.12%)
Aug 17, 2017 27.98 28.17 27.42 27.45 4,217,901 -0.57(-2.05%)
Aug 16, 2017 28.31 28.62 27.91 28.02 4,557,824 -0.24(-0.86%)
Aug 15, 2017 28.44 28.72 28.21 28.26 3,180,230 -0.14(-0.50%)
Aug 14, 2017 28.88 29.19 28.35 28.41 5,488,077 -0.40(-1.40%)
Aug 11, 2017 28.08 28.89 28.08 28.81 3,916,344 +0.55(+1.96%)
Aug 10, 2017 28.29 28.59 28.06 28.26 5,084,956 -0.09(-0.33%)
Aug 09, 2017 28.46 28.50 27.86 28.35 7,646,683 -0.56(-1.95%)
Aug 08, 2017 28.89 29.36 28.83 28.91 5,532,932 +0.18(+0.62%)
Aug 07, 2017 28.60 29.39 28.44 28.73 9,138,038 +0.34(+1.19%)
Aug 04, 2017 30.49 28.39 28.40 25,785,856 -4.56(-13.83%)
Aug 03, 2017 32.02 33.33 32.00 32.95 5,894,362 +0.92(+2.87%)
Aug 02, 2017 33.11 33.11 31.76 32.03 6,894,460 -1.35(-4.05%)
Aug 01, 2017 32.93 33.40 32.83 33.39 3,982,299 +0.57(+1.75%)
Jul 31, 2017 33.56 33.60 32.19 32.81 6,287,831 -0.70(-2.08%)
Jul 28, 2017 33.29 33.62 33.02 33.51 3,594,924 +0.14(+0.42%)
Jul 27, 2017 33.07 33.81 32.89 33.37 8,808,248 +1.07(+3.32%)
Jul 26, 2017 32.76 32.86 32.09 32.30 9,513,405 -0.60(-1.83%)
Jul 25, 2017 34.30 34.30 32.89 32.90 5,172,952 -1.14(-3.34%)
Jul 24, 2017 33.96 34.44 33.83 34.03 3,437,833 +0.17(+0.50%)
Jul 21, 2017 33.65 33.92 33.41 33.87 2,432,467 +0.14(+0.42%)
Jul 20, 2017 34.22 34.55 33.71 33.72 4,367,037 -0.29(-0.86%)
Jul 19, 2017 33.83 34.17 33.66 34.02 6,444,782 +0.70(+2.09%)
Jul 18, 2017 33.11 33.48 32.62 33.32 4,260,715 +0.13(+0.40%)
Jul 17, 2017 32.85 33.30 32.70 33.19 4,286,876 +0.37(+1.12%)
Jul 14, 2017 32.50 33.08 32.43 32.82 3,491,336 +0.40(+1.25%)
Jul 13, 2017 32.42 32.85 32.22 32.42 4,705,384 +0.00(+0.00%)
Jul 12, 2017 32.34 32.51 32.10 32.42 3,659,259 +0.34(+1.05%)
Jul 11, 2017 31.97 32.31 31.69 32.08 3,236,281 +0.13(+0.41%)
Jul 10, 2017 31.20 32.19 31.12 31.95 4,134,955 +0.75(+2.41%)
Jul 07, 2017 31.13 31.33 30.83 31.20 3,153,682 +0.12(+0.39%)
Jul 06, 2017 30.97 31.20 30.71 31.07 8,049,641 +0.07(+0.21%)
Jul 05, 2017 32.08 32.09 30.79 31.01 5,957,824 -1.05(-3.28%)
Jul 03, 2017 31.65 32.28 31.63 32.06 2,558,844 +0.52(+1.64%)
Jun 30, 2017 32.28 31.38 31.54 9,072,344 -0.73(-2.27%)
Jun 29, 2017 32.93 33.23 31.79 32.28 5,209,749 -0.68(-2.05%)
Jun 28, 2017 33.36 33.71 32.93 32.95 4,021,174 -0.32(-0.96%)
Jun 27, 2017 32.98 33.48 32.89 33.27 4,024,192 +0.30(+0.91%)
Jun 26, 2017 32.15 33.25 32.05 32.97 5,501,697 +0.92(+2.87%)
Jun 23, 2017 32.03 32.34 31.71 32.05 12,188,371 -0.01(-0.03%)
Jun 22, 2017 32.54 32.64 32.03 32.06 2,859,087 -0.42(-1.30%)
Jun 21, 2017 32.19 32.66 31.76 32.48 4,654,429 +0.34(+1.05%)
Jun 20, 2017 33.22 33.64 32.02 32.15 4,322,302 -1.15(-3.44%)
Jun 19, 2017 33.16 33.40 32.78 33.29 4,462,680 +0.34(+1.03%)
Jun 16, 2017 32.85 33.05 32.47 32.95 10,105,130 +0.10(+0.31%)
Jun 15, 2017 32.50 33.30 32.25 32.85 7,650,458 +0.06(+0.17%)
Jun 14, 2017 33.59 33.79 32.63 32.79 4,175,793 -0.65(-1.94%)
Jun 13, 2017 33.72 34.10 33.31 33.44 5,133,325 -0.28(-0.84%)
Jun 12, 2017 33.18 34.54 33.18 33.72 6,776,352 +0.64(+1.95%)
Jun 09, 2017 32.89 33.14 32.55 33.08 4,679,096 +0.13(+0.40%)
Jun 08, 2017 32.53 33.18 32.30 32.95 3,504,966 +0.38(+1.18%)
Jun 07, 2017 32.83 33.12 32.51 32.57 4,447,830 -0.21(-0.63%)
Jun 06, 2017 32.84 33.01 32.63 32.77 3,660,889 -0.13(-0.40%)
Jun 05, 2017 32.91 33.40 32.76 32.90 3,412,332 -0.04(-0.11%)
Jun 02, 2017 32.95 33.16 32.78 32.94 2,875,007 -0.06(-0.17%)
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.