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 (%)
Dec 31, 2018 25.42 25.55 24.68 25.15 3,650,624 -0.19(-0.73%)
Dec 28, 2018 25.50 25.93 25.12 25.34 3,920,651 +0.00(+0.00%)
Dec 27, 2018 24.98 25.35 22.82 25.34 4,187,405 -0.37(-1.45%)
Dec 26, 2018 24.86 25.74 24.35 25.71 3,208,477 +0.90(+3.63%)
Dec 24, 2018 25.04 25.43 24.81 24.81 1,589,511 -0.32(-1.29%)
Dec 21, 2018 25.42 26.20 24.95 25.14 6,350,791 -0.61(-2.36%)
Dec 20, 2018 26.05 26.12 25.33 25.74 5,017,482 -0.43(-1.65%)
Dec 19, 2018 26.88 27.09 26.09 26.17 4,818,471 -0.56(-2.09%)
Dec 18, 2018 27.49 27.66 26.64 26.73 4,880,717 -0.75(-2.74%)
Dec 17, 2018 27.93 28.18 27.36 27.48 4,552,517 -0.48(-1.72%)
Dec 14, 2018 28.14 28.84 27.92 27.96 4,326,764 -0.30(-1.07%)
Dec 13, 2018 28.85 29.07 27.92 28.27 5,344,702 -0.43(-1.49%)
Dec 12, 2018 29.05 29.30 28.63 28.70 4,582,453 +0.00(+0.00%)
Dec 11, 2018 28.89 29.39 28.32 28.70 4,072,753 +0.13(+0.44%)
Dec 10, 2018 28.95 29.19 27.87 28.57 5,332,248 -0.51(-1.74%)
Dec 07, 2018 29.26 29.77 28.75 29.07 5,139,396 -0.09(-0.30%)
Dec 06, 2018 29.56 29.70 28.74 29.16 6,828,206 -0.86(-2.85%)
Dec 04, 2018 30.62 30.86 29.95 30.02 3,772,402 -0.57(-1.87%)
Dec 03, 2018 30.38 30.59 29.54 30.59 7,243,140 +0.59(+1.98%)
Nov 30, 2018 31.23 31.23 29.40 30.00 10,353,993 -1.14(-3.65%)
Nov 29, 2018 31.02 31.40 30.86 31.14 3,003,486 -0.03(-0.09%)
Nov 28, 2018 30.70 31.27 30.57 31.16 4,032,837 +0.53(+1.75%)
Nov 27, 2018 30.34 30.63 30.09 30.63 3,039,034 +0.36(+1.19%)
Nov 26, 2018 30.40 30.78 30.09 30.27 3,693,034 +0.10(+0.32%)
Nov 23, 2018 30.64 30.66 30.15 30.17 1,061,148 -0.69(-2.24%)
Nov 21, 2018 30.86 30.86 30.86 0 +0.89(+2.98%)
Nov 20, 2018 30.38 30.79 29.62 29.97 4,277,559 -0.57(-1.88%)
Nov 19, 2018 31.89 32.41 30.34 30.54 5,709,248 -1.53(-4.76%)
Nov 16, 2018 31.04 32.42 30.09 32.07 8,039,321 +0.48(+1.51%)
Nov 15, 2018 30.90 31.34 30.28 31.59 6,025,590 +0.69(+2.23%)
Nov 14, 2018 31.32 31.84 30.81 30.90 4,058,239 -0.25(-0.81%)
Nov 13, 2018 31.88 32.07 31.02 31.15 5,157,797 -0.51(-1.60%)
Nov 12, 2018 31.31 32.16 31.26 31.66 3,308,238 +0.46(+1.46%)
Nov 09, 2018 31.01 32.09 30.97 31.20 3,432,505 +0.07(+0.22%)
Nov 08, 2018 31.41 32.10 30.94 31.14 2,641,160 -0.30(-0.96%)
Nov 07, 2018 31.71 31.72 30.18 31.44 5,300,998 -0.21(-0.68%)
Nov 06, 2018 31.51 32.00 31.23 31.65 3,959,758 +0.15(+0.46%)
Nov 05, 2018 29.92 31.55 29.89 31.50 5,378,350 +0.72(+2.34%)
Nov 02, 2018 32.05 32.54 30.68 30.79 4,772,957 -1.08(-3.39%)
Nov 01, 2018 31.20 31.93 30.77 31.86 4,345,851 +0.78(+2.50%)
Oct 31, 2018 30.81 32.15 30.77 31.09 5,192,564 +0.32(+1.04%)
Oct 30, 2018 29.81 30.80 29.81 30.77 4,873,330 +1.16(+3.91%)
Oct 29, 2018 29.61 30.16 29.24 29.61 5,099,126 +0.47(+1.60%)
Oct 26, 2018 28.40 29.74 28.30 29.14 5,799,438 +0.29(+1.01%)
Oct 25, 2018 29.18 29.63 28.67 28.85 7,305,645 -0.23(-0.80%)
Oct 24, 2018 31.81 31.86 29.01 29.08 7,514,685 -2.71(-8.53%)
Oct 23, 2018 32.06 32.08 31.51 31.80 4,275,548 -0.28(-0.88%)
Oct 22, 2018 32.59 32.72 32.00 32.08 2,697,302 -0.22(-0.69%)
Oct 19, 2018 32.93 32.95 32.20 32.30 5,628,769 -0.49(-1.48%)
Oct 18, 2018 32.48 32.97 32.30 32.79 4,951,143 +0.31(+0.96%)
Oct 17, 2018 32.08 32.56 31.99 32.48 3,626,737 +0.56(+1.77%)
Oct 16, 2018 31.02 32.04 30.87 31.91 3,373,208 +1.02(+3.30%)
Oct 15, 2018 30.34 31.19 30.34 30.89 2,581,356 +0.38(+1.24%)
Oct 12, 2018 30.68 30.94 30.36 30.51 3,459,458 +0.19(+0.64%)
Oct 11, 2018 31.11 31.24 30.23 30.32 4,511,944 -0.74(-2.38%)
Oct 10, 2018 31.86 32.47 30.99 31.06 4,134,753 -0.85(-2.65%)
Oct 09, 2018 31.83 32.68 31.67 31.90 3,407,807 +0.08(+0.24%)
Oct 08, 2018 31.61 31.86 31.36 31.83 2,512,305 +0.14(+0.43%)
Oct 05, 2018 32.19 32.47 31.48 31.69 2,408,391 -0.44(-1.36%)
Oct 04, 2018 32.19 32.55 31.83 32.13 4,355,276 -0.26(-0.81%)
Oct 03, 2018 31.84 32.70 31.84 32.39 5,335,257 +0.57(+1.80%)
Oct 02, 2018 31.65 31.92 31.14 31.82 4,415,038 +0.26(+0.83%)
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.