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 (%)
Jun 30, 2016 40.50 41.47 40.12 41.47 3,575,160 +1.11(+2.75%)
Jun 29, 2016 40.18 40.87 39.77 40.36 5,294,244 +0.33(+0.82%)
Jun 28, 2016 39.58 40.05 39.12 40.03 3,302,964 +1.15(+2.96%)
Jun 27, 2016 40.42 40.50 38.55 38.88 5,245,408 -2.09(-5.10%)
Jun 24, 2016 41.87 42.73 40.63 40.97 9,996,377 -2.50(-5.75%)
Jun 23, 2016 44.27 44.98 43.00 43.47 3,557,974 -0.56(-1.27%)
Jun 22, 2016 43.78 44.35 43.28 44.03 2,278,349 +0.50(+1.15%)
Jun 21, 2016 44.71 44.73 43.22 43.53 4,916,578 -1.32(-2.94%)
Jun 20, 2016 44.63 45.71 44.60 44.85 4,583,610 +0.43(+0.97%)
Jun 17, 2016 45.00 46.29 44.26 44.42 10,633,659 -0.63(-1.40%)
Jun 16, 2016 42.18 45.45 41.46 45.05 10,591,469 +2.85(+6.75%)
Jun 15, 2016 41.41 42.91 41.31 42.20 3,516,960 +0.99(+2.40%)
Jun 14, 2016 41.20 41.89 40.55 41.21 3,236,328 -0.03(-0.07%)
Jun 13, 2016 41.82 42.38 41.21 41.24 2,865,087 -0.78(-1.86%)
Jun 10, 2016 43.81 44.06 41.59 42.02 5,641,961 -2.39(-5.38%)
Jun 09, 2016 44.10 44.61 43.54 44.41 2,914,928 -0.16(-0.36%)
Jun 08, 2016 44.73 45.21 44.46 44.57 1,989,591 -0.15(-0.34%)
Jun 07, 2016 45.33 45.47 44.66 44.72 3,311,219 -0.71(-1.56%)
Jun 06, 2016 45.00 45.57 44.28 45.43 3,603,117 +0.43(+0.96%)
Jun 03, 2016 44.79 45.18 43.68 45.00 2,751,660 -0.09(-0.20%)
Jun 02, 2016 44.64 45.11 44.12 45.09 2,685,977 +0.51(+1.14%)
Jun 01, 2016 44.09 44.58 43.24 44.58 3,170,668 +0.21(+0.47%)
May 31, 2016 44.24 44.46 43.58 44.37 4,947,649 +0.13(+0.29%)
May 27, 2016 42.73 44.24 44.24 44.24 5,533,800 +1.71(+4.02%)
May 26, 2016 42.03 42.65 41.80 42.53 3,282,245 +0.54(+1.29%)
May 25, 2016 41.44 42.20 41.36 41.99 3,373,801 +0.69(+1.67%)
May 24, 2016 40.20 41.39 40.20 41.30 3,797,217 +1.35(+3.38%)
May 23, 2016 40.01 40.98 39.90 39.95 4,090,651 +0.90(+2.30%)
May 20, 2016 38.49 39.27 38.42 39.05 1,858,871 +0.64(+1.67%)
May 19, 2016 38.56 38.88 37.95 38.41 1,971,718 -0.45(-1.16%)
May 18, 2016 39.20 39.42 38.25 38.86 2,386,861 -0.56(-1.42%)
May 17, 2016 39.30 40.39 39.19 39.42 2,128,541 +0.09(+0.23%)
May 16, 2016 39.60 40.00 38.79 39.33 2,500,856 -0.20(-0.51%)
May 13, 2016 39.83 40.13 39.31 39.53 1,656,877 -0.40(-1.00%)
May 12, 2016 40.84 41.51 39.52 39.93 1,669,416 -0.54(-1.33%)
May 11, 2016 40.62 40.96 40.23 40.47 1,791,298 -0.57(-1.39%)
May 10, 2016 40.55 41.17 40.18 41.04 2,389,136 +0.61(+1.51%)
May 09, 2016 41.31 42.00 40.39 40.43 2,479,230 -0.89(-2.15%)
May 06, 2016 41.10 41.67 40.90 41.32 1,859,731 -0.11(-0.27%)
May 05, 2016 41.54 42.21 40.79 41.43 2,912,245 +0.26(+0.63%)
May 04, 2016 41.21 42.54 40.90 41.17 2,965,224 -0.28(-0.68%)
May 03, 2016 41.64 41.92 41.00 41.45 3,070,279 -0.53(-1.26%)
May 02, 2016 40.77 42.06 40.36 41.98 3,335,420 +1.08(+2.64%)
Apr 29, 2016 42.19 42.80 40.61 40.90 5,724,280 -1.50(-3.54%)
Apr 28, 2016 42.00 43.36 40.78 42.40 7,453,328 -1.39(-3.17%)
Apr 27, 2016 43.74 44.14 42.62 43.79 5,012,479 +0.39(+0.90%)
Apr 26, 2016 43.25 43.91 42.58 43.40 3,286,258 +0.15(+0.35%)
Apr 25, 2016 43.70 43.92 42.64 43.25 4,321,452 -0.53(-1.21%)
Apr 22, 2016 42.60 45.17 42.60 43.78 12,493,018 +1.22(+2.87%)
Apr 21, 2016 37.25 42.62 37.08 42.56 18,011,288 +5.18(+13.86%)
Apr 20, 2016 35.43 37.44 34.40 37.38 17,831,252 +1.74(+4.88%)
Apr 19, 2016 39.37 39.84 35.28 35.64 13,501,283 -3.23(-8.31%)
Apr 18, 2016 38.15 39.11 37.99 38.87 2,354,984 +0.60(+1.57%)
Apr 15, 2016 38.51 38.69 37.65 38.27 2,162,677 -0.18(-0.47%)
Apr 14, 2016 39.96 40.12 38.40 38.45 2,600,585 -1.37(-3.44%)
Apr 13, 2016 38.89 40.29 38.67 39.82 2,445,903 +1.23(+3.19%)
Apr 12, 2016 38.26 38.93 38.02 38.59 2,899,314 +0.46(+1.21%)
Apr 11, 2016 38.12 38.78 37.71 38.13 3,020,020 +0.14(+0.37%)
Apr 08, 2016 38.31 38.64 37.02 37.99 3,632,126 -0.28(-0.73%)
Apr 07, 2016 39.30 39.55 37.80 38.27 4,202,355 -1.17(-2.97%)
Apr 06, 2016 38.43 39.49 38.20 39.44 2,127,874 +0.69(+1.78%)
Apr 05, 2016 39.14 39.41 37.65 38.75 3,892,444 -0.81(-2.05%)
Apr 04, 2016 40.95 41.94 39.42 39.56 2,749,290 -1.61(-3.91%)
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.