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 27.75 28.24 27.52 28.07 7,518,100 +0.62(+2.26%)
Mar 28, 2019 27.95 28.17 27.40 27.45 4,370,429 -0.50(-1.79%)
Mar 27, 2019 28.41 28.54 27.79 27.95 5,284,178 -0.38(-1.34%)
Mar 26, 2019 26.95 29.33 26.92 28.33 15,771,086 +2.01(+7.64%)
Mar 25, 2019 26.71 27.36 26.24 26.32 13,151,239 +0.98(+3.87%)
Mar 22, 2019 26.00 26.00 24.85 25.34 10,371,000 -0.64(-2.46%)
Mar 21, 2019 26.04 26.28 25.48 25.98 10,039,463 -0.03(-0.12%)
Mar 20, 2019 26.90 26.99 25.96 26.01 10,940,005 -1.51(-5.49%)
Mar 19, 2019 27.86 28.07 27.35 27.52 3,782,525 -0.28(-1.01%)
Mar 18, 2019 28.00 28.14 27.60 27.80 5,235,925 -0.19(-0.68%)
Mar 15, 2019 28.55 28.71 27.95 27.99 5,578,000 -0.53(-1.86%)
Mar 14, 2019 28.31 28.72 28.15 28.52 5,214,262 +0.07(+0.25%)
Mar 13, 2019 29.50 29.51 28.20 28.45 6,290,391 -0.99(-3.36%)
Mar 12, 2019 29.08 29.44 29.08 29.44 2,990,030 +0.40(+1.38%)
Mar 11, 2019 28.57 29.07 28.41 29.04 3,656,632 +0.18(+0.62%)
Mar 08, 2019 28.84 28.95 28.60 28.86 2,175,000 -0.27(-0.93%)
Mar 07, 2019 29.66 29.72 28.95 29.13 3,271,601 -0.63(-2.12%)
Mar 06, 2019 29.75 30.10 29.61 29.76 3,851,455 -0.11(-0.37%)
Mar 05, 2019 29.40 29.94 29.25 29.87 4,520,425 +0.48(+1.63%)
Mar 04, 2019 29.46 29.60 29.11 29.39 2,885,485 -0.06(-0.20%)
Mar 01, 2019 29.27 29.70 29.27 29.45 3,614,100 +0.23(+0.79%)
Feb 28, 2019 29.03 29.29 28.77 29.22 3,614,546 +0.21(+0.72%)
Feb 27, 2019 29.02 29.12 28.72 29.01 2,185,338 -0.13(-0.45%)
Feb 26, 2019 28.87 29.22 28.75 29.14 2,616,093 +0.23(+0.80%)
Feb 25, 2019 29.36 29.45 28.89 28.91 3,418,637 -0.28(-0.96%)
Feb 22, 2019 29.27 29.65 29.03 29.19 3,573,600 +0.00(+0.00%)
Feb 21, 2019 29.21 29.36 28.91 29.19 4,053,577 -0.12(-0.41%)
Feb 20, 2019 29.32 29.45 29.09 29.31 4,037,483 +0.16(+0.55%)
Feb 19, 2019 29.11 29.29 29.03 29.15 4,354,011 +0.00(+0.00%)
Feb 15, 2019 28.71 29.38 28.55 29.15 3,676,200 +0.60(+2.10%)
Feb 14, 2019 28.47 29.04 28.41 28.55 3,976,248 +0.02(+0.07%)
Feb 13, 2019 28.46 28.99 28.38 28.53 3,766,551 +0.14(+0.49%)
Feb 12, 2019 28.77 28.90 28.33 28.39 3,278,734 -0.14(-0.49%)
Feb 11, 2019 29.32 29.32 28.45 28.53 3,260,989 -0.66(-2.26%)
Feb 08, 2019 29.23 29.52 28.77 29.19 3,086,200 -0.19(-0.65%)
Feb 07, 2019 29.50 29.61 28.95 29.38 3,955,745 -0.24(-0.81%)
Feb 06, 2019 30.57 30.57 29.54 29.62 4,551,702 -0.71(-2.34%)
Feb 05, 2019 30.00 30.89 29.74 30.33 8,675,017 +0.88(+2.99%)
Feb 04, 2019 29.35 29.81 29.24 29.45 6,498,460 -0.08(-0.27%)
Feb 01, 2019 29.54 29.55 29.09 29.53 4,559,300 +0.11(+0.37%)
Jan 31, 2019 28.74 29.52 28.66 29.42 4,802,907 +0.79(+2.76%)
Jan 30, 2019 28.87 28.88 28.06 28.63 7,370,837 -0.22(-0.76%)
Jan 29, 2019 29.09 29.35 28.63 28.85 4,375,136 -0.28(-0.96%)
Jan 28, 2019 28.74 29.29 28.58 29.13 4,358,496 +0.14(+0.48%)
Jan 25, 2019 29.41 29.52 28.97 28.99 3,507,700 -0.15(-0.51%)
Jan 24, 2019 29.15 29.53 28.79 29.14 5,658,790 -0.01(-0.03%)
Jan 23, 2019 29.29 29.54 28.53 29.15 4,703,111 -0.09(-0.31%)
Jan 22, 2019 29.92 30.03 29.07 29.24 3,210,723 -0.84(-2.79%)
Jan 18, 2019 29.96 30.38 29.71 30.08 3,507,900 +0.29(+0.97%)
Jan 17, 2019 29.52 29.80 29.40 29.79 2,894,645 +0.20(+0.68%)
Jan 16, 2019 29.98 30.19 29.57 29.59 2,695,134 -0.40(-1.33%)
Jan 15, 2019 30.45 30.45 29.76 29.99 1,847,497 +0.11(+0.37%)
Jan 14, 2019 29.29 30.06 29.13 29.88 3,824,158 +0.44(+1.49%)
Jan 11, 2019 29.77 29.77 29.05 29.44 2,641,700 +0.11(+0.38%)
Jan 10, 2019 28.88 29.44 28.61 29.33 2,753,740 +0.33(+1.14%)
Jan 09, 2019 28.75 29.24 28.54 29.00 4,939,572 +0.29(+1.01%)
Jan 08, 2019 28.30 28.92 28.08 28.71 6,239,973 +0.54(+1.92%)
Jan 07, 2019 26.99 28.25 26.90 28.17 5,239,263 +1.27(+4.72%)
Jan 04, 2019 26.69 27.35 26.66 26.90 4,400,400 +0.51(+1.93%)
Jan 03, 2019 26.52 26.68 25.99 26.39 5,011,574 -0.36(-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.