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, 2019 27.35 27.84 27.13 27.67 7,627,006 +0.61(+2.26%)
Mar 28, 2019 27.55 27.77 27.01 27.06 4,433,738 -0.49(-1.79%)
Mar 27, 2019 28.00 28.13 27.39 27.55 5,360,724 -0.37(-1.34%)
Mar 26, 2019 26.57 28.91 26.54 27.93 15,999,545 +1.98(+7.64%)
Mar 25, 2019 26.33 26.97 25.87 25.94 13,341,747 +0.97(+3.87%)
Mar 22, 2019 25.63 25.63 24.50 24.98 10,521,233 -0.63(-2.46%)
Mar 21, 2019 25.67 25.90 25.12 25.61 10,184,894 -0.03(-0.12%)
Mar 20, 2019 26.52 26.60 25.59 25.64 11,098,481 -1.49(-5.49%)
Mar 19, 2019 27.46 27.67 26.96 27.13 3,837,318 -0.28(-1.01%)
Mar 18, 2019 27.60 27.74 27.21 27.40 5,311,772 -0.19(-0.68%)
Mar 15, 2019 28.14 28.30 27.56 27.59 5,658,802 -0.52(-1.86%)
Mar 14, 2019 27.91 28.31 27.75 28.11 5,289,795 +0.27(+0.96%)
Mar 13, 2019 28.87 28.88 27.60 27.85 6,426,691 -0.97(-3.36%)
Mar 12, 2019 28.46 28.82 28.46 28.82 3,054,818 +0.39(+1.38%)
Mar 11, 2019 27.96 28.45 27.81 28.42 3,735,864 +0.18(+0.62%)
Mar 08, 2019 28.23 28.33 27.99 28.25 2,222,128 -0.26(-0.93%)
Mar 07, 2019 29.03 29.09 28.34 28.51 3,342,490 -0.62(-2.12%)
Mar 06, 2019 29.12 29.46 28.98 29.13 3,934,908 -0.11(-0.37%)
Mar 05, 2019 28.78 29.30 28.63 29.24 4,618,374 +0.47(+1.63%)
Mar 04, 2019 28.84 28.97 28.49 28.77 2,948,008 -0.06(-0.20%)
Mar 01, 2019 28.65 29.07 28.65 28.83 3,692,410 +0.23(+0.79%)
Feb 28, 2019 28.41 28.67 28.16 28.60 3,692,866 +0.21(+0.72%)
Feb 27, 2019 28.40 28.50 28.11 28.39 2,232,690 -0.13(-0.45%)
Feb 26, 2019 28.26 28.60 28.14 28.52 2,672,778 +0.23(+0.80%)
Feb 25, 2019 28.74 28.83 28.28 28.30 3,492,712 -0.27(-0.96%)
Feb 22, 2019 28.65 29.02 28.41 28.57 3,651,033 +0.00(+0.00%)
Feb 21, 2019 28.59 28.74 28.30 28.57 4,141,410 -0.12(-0.41%)
Feb 20, 2019 28.70 28.83 28.47 28.69 4,124,967 +0.16(+0.55%)
Feb 19, 2019 28.49 28.67 28.41 28.53 4,448,354 +0.00(+0.00%)
Feb 15, 2019 28.10 28.76 27.94 28.53 3,755,856 +0.59(+2.10%)
Feb 14, 2019 27.87 28.42 27.81 27.94 4,062,405 +0.02(+0.07%)
Feb 13, 2019 27.86 28.38 27.78 27.92 3,848,165 +0.14(+0.49%)
Feb 12, 2019 28.16 28.29 27.73 27.79 3,349,777 -0.14(-0.49%)
Feb 11, 2019 28.70 28.70 27.85 27.92 3,331,648 -0.65(-2.26%)
Feb 08, 2019 28.61 28.89 28.16 28.57 3,153,072 -0.19(-0.65%)
Feb 07, 2019 28.87 28.98 28.34 28.76 4,041,458 -0.23(-0.81%)
Feb 06, 2019 29.92 29.92 28.91 28.99 4,650,328 -0.69(-2.34%)
Feb 05, 2019 29.36 30.23 29.11 29.69 8,862,988 +0.86(+2.99%)
Feb 04, 2019 28.73 29.18 28.62 28.83 6,639,269 -0.08(-0.27%)
Feb 01, 2019 28.91 28.92 28.47 28.90 4,658,091 +0.11(+0.37%)
Jan 31, 2019 28.13 28.89 28.05 28.80 4,906,976 +0.77(+2.76%)
Jan 30, 2019 28.26 28.27 27.46 28.02 7,530,549 -0.22(-0.76%)
Jan 29, 2019 28.47 28.73 28.02 28.24 4,469,937 -0.27(-0.96%)
Jan 28, 2019 28.13 28.67 27.97 28.51 4,452,936 +0.14(+0.48%)
Jan 25, 2019 28.79 28.89 28.36 28.38 3,583,705 -0.15(-0.51%)
Jan 24, 2019 28.53 28.90 28.18 28.52 5,781,405 -0.01(-0.03%)
Jan 23, 2019 28.67 28.91 27.92 28.53 4,805,018 -0.09(-0.31%)
Jan 22, 2019 29.29 29.39 28.45 28.62 3,280,293 -0.82(-2.79%)
Jan 18, 2019 29.32 29.74 29.08 29.44 3,583,909 +0.28(+0.97%)
Jan 17, 2019 28.89 29.17 28.78 29.16 2,957,366 +0.20(+0.68%)
Jan 16, 2019 29.34 29.55 28.94 28.96 2,753,532 -0.39(-1.33%)
Jan 15, 2019 29.80 29.80 29.13 29.35 1,887,528 +0.11(+0.37%)
Jan 14, 2019 28.67 29.42 28.51 29.25 3,907,020 +0.43(+1.49%)
Jan 11, 2019 29.14 29.14 28.43 28.82 2,698,940 +0.11(+0.37%)
Jan 10, 2019 28.27 28.82 28.00 28.71 2,813,408 +0.32(+1.14%)
Jan 09, 2019 28.14 28.62 27.93 28.39 5,046,603 +0.28(+1.01%)
Jan 08, 2019 27.70 28.31 27.48 28.10 6,375,181 +0.53(+1.92%)
Jan 07, 2019 26.42 27.65 26.33 27.57 5,352,787 +1.24(+4.72%)
Jan 04, 2019 26.12 26.77 26.09 26.33 4,495,748 +0.50(+1.93%)
Jan 03, 2019 25.96 26.11 25.44 25.83 5,120,165 -0.35(-1.35%)
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.