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 (%)
Sep 28, 2018 32.96 33.01 32.37 32.82 5,183,015 -0.09(-0.27%)
Sep 27, 2018 32.69 33.48 32.40 32.90 3,931,965 +0.11(+0.33%)
Sep 26, 2018 32.09 33.30 31.95 32.80 7,000,001 +1.22(+3.88%)
Sep 25, 2018 31.53 31.89 31.48 31.57 3,210,898 -0.11(-0.34%)
Sep 24, 2018 31.19 31.73 31.11 31.68 3,420,051 +0.21(+0.68%)
Sep 21, 2018 30.99 31.55 30.84 31.47 7,442,855 +0.52(+1.70%)
Sep 20, 2018 30.25 31.08 30.13 30.94 5,091,279 +1.07(+3.58%)
Sep 19, 2018 29.42 30.17 29.42 29.87 3,320,287 +0.51(+1.72%)
Sep 18, 2018 29.24 29.49 28.93 29.37 2,170,916 +0.15(+0.50%)
Sep 17, 2018 29.06 29.40 28.82 29.22 2,029,904 +0.20(+0.70%)
Sep 14, 2018 29.13 29.13 28.49 29.02 2,442,751 -0.03(-0.10%)
Sep 13, 2018 28.71 29.10 28.32 29.05 4,217,989 +0.42(+1.48%)
Sep 12, 2018 27.85 28.87 27.83 28.62 5,107,510 +0.73(+2.63%)
Sep 11, 2018 28.07 28.13 27.80 27.89 3,620,416 -0.18(-0.65%)
Sep 10, 2018 28.34 28.52 27.86 28.07 3,800,055 +0.09(+0.31%)
Sep 07, 2018 28.13 28.34 27.70 27.98 3,025,590 -0.27(-0.96%)
Sep 06, 2018 28.01 28.76 27.42 28.25 4,891,249 -0.17(-0.61%)
Sep 05, 2018 28.61 28.81 28.19 28.43 5,987,758 +0.05(+0.17%)
Sep 04, 2018 28.29 28.51 28.01 28.38 5,476,702 +0.11(+0.38%)
Aug 31, 2018 28.27 28.27 28.27 0 -0.55(-1.91%)
Aug 30, 2018 29.29 29.55 28.81 28.82 3,133,826 -0.53(-1.81%)
Aug 29, 2018 29.56 29.56 29.22 29.35 3,524,774 +0.00(+0.00%)
Aug 28, 2018 29.55 29.60 29.26 29.35 3,413,950 -0.19(-0.65%)
Aug 27, 2018 29.97 30.23 29.47 29.55 3,182,456 -0.37(-1.23%)
Aug 24, 2018 29.98 30.38 29.75 29.91 3,163,329 +0.00(+0.00%)
Aug 23, 2018 30.59 30.69 29.87 29.91 2,079,913 -0.92(-2.98%)
Aug 22, 2018 30.64 31.03 30.13 30.83 1,976,051 -0.01(-0.03%)
Aug 21, 2018 29.95 31.37 29.89 30.84 3,428,299 +0.90(+3.00%)
Aug 20, 2018 29.77 30.00 29.58 29.94 1,864,283 +0.28(+0.94%)
Aug 17, 2018 29.14 29.81 29.14 29.66 2,619,831 +0.60(+2.06%)
Aug 16, 2018 29.79 29.85 29.05 29.06 2,847,261 -0.68(-2.27%)
Aug 15, 2018 29.64 29.81 29.33 29.74 2,169,781 -0.08(-0.26%)
Aug 14, 2018 29.34 30.04 29.32 29.82 1,806,889 +0.55(+1.88%)
Aug 13, 2018 29.22 29.49 29.04 29.27 2,484,605 -0.03(-0.10%)
Aug 10, 2018 29.34 29.47 29.09 29.30 2,352,431 +0.00(+0.00%)
Aug 09, 2018 28.11 30.09 27.89 29.30 8,304,517 +1.66(+6.01%)
Aug 08, 2018 28.12 28.14 27.44 27.64 2,201,644 -0.39(-1.38%)
Aug 07, 2018 28.09 28.13 27.66 28.02 2,258,838 -0.07(-0.24%)
Aug 06, 2018 28.00 28.23 27.99 28.09 1,864,576 +0.00(+0.00%)
Aug 03, 2018 27.70 28.21 27.53 28.09 1,506,944 +0.47(+1.71%)
Aug 02, 2018 27.61 27.95 27.36 27.62 2,032,908 -0.10(-0.35%)
Aug 01, 2018 28.11 28.19 27.53 27.71 1,953,601 -0.34(-1.20%)
Jul 31, 2018 28.03 28.30 27.81 28.05 3,012,431 +0.26(+0.94%)
Jul 30, 2018 28.21 28.50 27.64 27.79 4,157,864 -0.55(-1.94%)
Jul 27, 2018 27.15 28.69 26.70 28.34 7,750,649 +1.25(+4.60%)
Jul 26, 2018 26.99 27.60 26.99 27.09 2,008,242 +0.17(+0.65%)
Jul 25, 2018 26.36 27.00 26.31 26.92 2,671,044 +0.54(+2.05%)
Jul 24, 2018 26.66 26.30 26.38 1,788,237 -0.28(-1.05%)
Jul 23, 2018 26.53 26.68 26.43 26.66 2,605,576 +0.12(+0.44%)
Jul 20, 2018 26.94 26.96 26.51 26.54 2,950,013 -0.49(-1.82%)
Jul 19, 2018 27.55 27.72 27.03 27.04 3,378,901 -0.54(-1.96%)
Jul 18, 2018 27.61 27.76 27.45 27.58 3,560,791 -0.02(-0.07%)
Jul 17, 2018 28.67 28.87 27.59 27.60 3,752,824 -1.07(-3.74%)
Jul 16, 2018 29.05 29.19 28.41 28.67 2,057,443 -0.30(-1.03%)
Jul 13, 2018 29.13 28.86 28.97 1,565,380 -0.02(-0.07%)
Jul 12, 2018 29.18 29.43 28.90 28.99 1,521,517 -0.10(-0.33%)
Jul 11, 2018 29.36 29.61 29.06 29.08 1,611,404 -0.37(-1.25%)
Jul 10, 2018 29.45 29.50 29.05 29.45 1,456,867 +0.00(+0.00%)
Jul 09, 2018 29.04 29.46 28.98 29.45 1,485,006 +0.48(+1.67%)
Jul 06, 2018 28.49 29.02 28.33 28.97 1,238,137 +0.57(+2.01%)
Jul 05, 2018 28.49 27.94 28.40 1,469,266 +0.39(+1.38%)
Jul 03, 2018 28.01 28.01 28.01 0 -0.42(-1.49%)
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.