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 29, 2018 29.78 29.78 29.78 0 +0.56(+1.90%)
Mar 28, 2018 30.20 30.31 29.11 29.22 2,333,437 -0.24(-0.81%)
Mar 27, 2018 28.93 29.84 28.93 29.46 3,167,693 +0.61(+2.13%)
Mar 26, 2018 29.16 29.45 28.07 28.85 3,553,361 -0.05(-0.17%)
Mar 23, 2018 29.42 29.59 28.71 28.90 2,447,570 -0.47(-1.60%)
Mar 22, 2018 29.81 30.08 29.35 29.37 2,192,721 -0.64(-2.14%)
Mar 21, 2018 29.76 30.41 29.63 30.01 2,066,647 +0.30(+1.00%)
Mar 20, 2018 30.24 30.24 29.56 29.71 2,042,732 -0.35(-1.18%)
Mar 19, 2018 30.37 30.54 29.78 30.07 2,154,981 -0.28(-0.92%)
Mar 16, 2018 30.75 31.66 30.34 30.34 4,224,750 -1.13(-3.59%)
Mar 15, 2018 31.94 31.94 31.41 31.48 2,550,910 +0.18(+0.58%)
Mar 14, 2018 31.34 31.48 30.97 31.29 2,895,544 +0.04(+0.12%)
Mar 13, 2018 31.37 31.68 31.02 31.25 3,096,865 -0.02(-0.06%)
Mar 12, 2018 31.25 31.50 31.08 31.27 2,412,467 +0.10(+0.31%)
Mar 09, 2018 31.34 31.90 30.62 31.18 5,046,482 -0.12(-0.40%)
Mar 08, 2018 32.06 32.13 31.19 31.30 2,672,604 -0.76(-2.38%)
Mar 07, 2018 31.64 32.06 2,616,983 -0.53(-1.64%)
Mar 06, 2018 32.87 32.87 32.24 32.60 2,145,525 -0.07(-0.20%)
Mar 05, 2018 32.38 32.78 32.11 32.67 3,141,452 +0.18(+0.56%)
Mar 02, 2018 31.25 32.70 30.90 32.48 3,181,756 +0.91(+2.90%)
Mar 01, 2018 31.77 31.86 31.03 31.57 3,878,609 -0.20(-0.63%)
Feb 28, 2018 32.05 32.28 31.32 31.77 5,113,806 +0.12(+0.39%)
Feb 27, 2018 32.20 32.36 31.45 31.65 2,366,115 -0.64(-1.98%)
Feb 26, 2018 32.29 32.60 31.95 32.28 2,131,627 +0.13(+0.41%)
Feb 23, 2018 31.51 32.15 31.40 32.15 2,716,170 +0.77(+2.46%)
Feb 22, 2018 31.56 32.15 31.26 31.38 2,601,036 -0.10(-0.30%)
Feb 21, 2018 32.33 32.67 31.43 31.47 3,870,753 -0.91(-2.80%)
Feb 20, 2018 31.90 32.91 31.90 32.38 3,275,599 +0.46(+1.43%)
Feb 16, 2018 31.92 31.92 31.92 0 -0.41(-1.27%)
Feb 15, 2018 32.40 32.56 31.56 32.33 4,718,672 +0.00(+0.00%)
Feb 14, 2018 31.78 32.56 31.42 32.33 4,964,841 +0.79(+2.51%)
Feb 13, 2018 31.17 31.72 31.08 31.54 4,356,913 +0.21(+0.67%)
Feb 12, 2018 31.54 32.26 31.10 31.33 4,626,207 +0.01(+0.03%)
Feb 09, 2018 31.64 31.90 29.38 31.32 7,915,115 +0.15(+0.49%)
Feb 08, 2018 32.57 30.49 31.17 12,307,417 +2.10(+7.21%)
Feb 07, 2018 29.89 30.20 29.06 29.07 7,235,990 -0.71(-2.37%)
Feb 06, 2018 29.16 30.50 28.59 29.78 7,025,777 -0.21(-0.70%)
Feb 05, 2018 30.58 31.20 29.65 29.99 7,472,708 -0.71(-2.33%)
Feb 02, 2018 31.66 32.11 30.61 30.70 5,822,503 -0.94(-2.98%)
Feb 01, 2018 31.78 32.13 31.29 31.65 4,923,304 -0.20(-0.63%)
Jan 31, 2018 31.63 32.07 31.05 31.85 4,809,989 +0.46(+1.46%)
Jan 30, 2018 31.98 32.25 31.26 31.39 3,251,581 -0.73(-2.28%)
Jan 29, 2018 32.48 32.57 31.94 32.12 4,144,422 -0.36(-1.11%)
Jan 26, 2018 32.06 32.48 31.91 32.48 2,467,429 +0.46(+1.43%)
Jan 25, 2018 31.65 32.87 31.18 32.03 4,562,347 +0.46(+1.45%)
Jan 24, 2018 31.90 32.20 31.54 31.57 2,841,431 -0.25(-0.78%)
Jan 23, 2018 32.30 32.41 31.47 31.82 3,851,549 -0.52(-1.62%)
Jan 22, 2018 31.45 32.37 31.02 32.34 4,737,696 +0.55(+1.74%)
Jan 19, 2018 32.27 32.67 31.30 31.79 6,227,145 -0.56(-1.74%)
Jan 18, 2018 30.69 32.74 30.51 32.35 10,944,235 +1.90(+6.23%)
Jan 17, 2018 29.98 31.45 29.11 30.45 8,455,654 +0.55(+1.85%)
Jan 16, 2018 31.12 31.60 29.75 29.90 10,082,430 -2.27(-7.05%)
Jan 12, 2018 32.17 32.17 32.17 0 +2.81(+9.58%)
Jan 11, 2018 27.74 29.50 27.74 29.36 6,669,696 +1.57(+5.66%)
Jan 10, 2018 27.81 27.79 7,435,334 +0.11(+0.41%)
Jan 09, 2018 27.77 28.03 27.61 27.67 3,381,792 -0.13(-0.48%)
Jan 08, 2018 27.80 27.90 27.35 27.81 4,439,565 +0.08(+0.27%)
Jan 05, 2018 28.41 28.42 27.62 27.73 5,494,850 -0.44(-1.56%)
Jan 04, 2018 28.66 28.72 27.80 28.17 5,587,019 -0.37(-1.30%)
Jan 03, 2018 29.87 30.03 28.50 28.54 4,696,987 -1.18(-3.98%)
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.