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 29, 2018 29.92 30.45 29.36 30.16 2,674,059 +0.27(+0.90%)
Jun 28, 2018 29.77 30.08 29.38 29.89 2,598,371 -0.10(-0.33%)
Jun 27, 2018 29.67 30.15 29.62 29.99 2,177,063 +0.30(+1.01%)
Jun 26, 2018 29.90 30.00 29.33 29.69 2,410,286 -0.21(-0.70%)
Jun 25, 2018 30.34 30.71 29.72 29.90 1,939,528 -0.38(-1.25%)
Jun 22, 2018 30.45 30.80 30.23 30.28 3,507,604 -0.12(-0.39%)
Jun 21, 2018 29.34 30.68 29.34 30.40 3,746,969 +0.16(+0.53%)
Jun 20, 2018 29.64 30.34 29.62 30.24 2,951,955 +0.92(+3.14%)
Jun 19, 2018 29.45 29.91 29.15 29.32 3,210,556 -0.37(-1.25%)
Jun 18, 2018 29.11 29.70 28.71 29.69 3,974,281 +0.29(+0.99%)
Jun 15, 2018 29.55 28.91 29.40 6,453,148 +0.49(+1.69%)
Jun 14, 2018 28.04 28.96 28.04 28.91 4,409,697 +0.76(+2.70%)
Jun 13, 2018 29.39 29.47 28.13 28.15 5,272,173 -0.14(-0.49%)
Jun 12, 2018 28.30 28.39 28.09 28.29 2,606,140 +0.01(+0.04%)
Jun 11, 2018 27.89 28.62 27.89 28.28 2,175,001 +0.37(+1.33%)
Jun 08, 2018 27.74 28.00 27.52 27.91 1,826,689 +0.15(+0.54%)
Jun 07, 2018 27.69 27.85 27.45 27.76 2,707,887 +0.07(+0.25%)
Jun 06, 2018 27.17 27.71 26.94 27.69 3,748,218 +0.62(+2.29%)
Jun 05, 2018 26.94 27.26 26.82 27.07 2,048,749 +0.13(+0.48%)
Jun 04, 2018 26.71 26.95 26.61 26.94 1,559,974 +0.23(+0.86%)
Jun 01, 2018 27.16 27.50 26.65 26.71 2,225,086 -0.39(-1.44%)
May 31, 2018 27.18 27.39 26.73 27.10 4,963,105 -0.09(-0.33%)
May 30, 2018 27.02 27.34 26.78 27.19 3,268,330 +0.32(+1.19%)
May 29, 2018 27.29 27.37 26.56 26.87 3,137,012 -0.63(-2.29%)
May 25, 2018 27.50 27.50 27.50 0 +0.22(+0.81%)
May 24, 2018 27.18 27.35 26.66 27.28 3,306,614 +0.09(+0.33%)
May 23, 2018 27.51 27.90 27.00 27.19 2,994,262 -0.38(-1.38%)
May 22, 2018 27.45 27.84 27.38 27.57 2,098,679 +0.12(+0.44%)
May 21, 2018 27.37 27.90 27.33 27.45 2,430,244 +0.21(+0.77%)
May 18, 2018 28.12 28.13 27.21 27.24 5,523,509 -0.92(-3.27%)
May 17, 2018 28.27 29.15 27.56 28.16 8,781,393 -0.11(-0.39%)
May 16, 2018 28.47 29.01 28.19 28.27 6,365,131 -0.02(-0.07%)
May 15, 2018 28.49 28.73 28.15 28.29 5,128,487 -0.45(-1.57%)
May 14, 2018 29.36 29.36 28.02 28.74 10,306,184 -1.48(-4.90%)
May 11, 2018 30.52 30.66 30.18 30.22 2,287,972 -0.32(-1.05%)
May 10, 2018 30.16 30.66 29.79 30.54 1,839,217 +0.48(+1.60%)
May 09, 2018 29.81 30.11 29.67 30.06 1,681,780 +0.27(+0.91%)
May 08, 2018 30.68 31.06 29.42 29.79 2,930,784 -0.91(-2.96%)
May 07, 2018 30.36 30.75 30.05 30.70 3,905,871 +0.41(+1.35%)
May 04, 2018 29.34 31.45 28.98 30.29 5,713,797 +0.92(+3.13%)
May 03, 2018 29.64 29.77 28.65 29.37 2,926,404 -0.28(-0.94%)
May 02, 2018 29.94 30.08 29.60 29.65 2,266,672 -0.31(-1.03%)
May 01, 2018 30.23 30.36 29.48 29.96 2,684,060 -0.20(-0.66%)
Apr 30, 2018 30.83 30.83 29.85 30.16 2,919,992 -0.59(-1.92%)
Apr 27, 2018 30.94 31.08 30.35 30.75 3,421,941 -0.22(-0.71%)
Apr 26, 2018 31.39 31.84 30.89 30.97 2,519,484 -0.21(-0.67%)
Apr 25, 2018 30.72 32.15 30.18 31.18 4,895,870 +0.26(+0.84%)
Apr 24, 2018 31.25 31.55 30.51 30.92 4,466,962 -0.14(-0.45%)
Apr 23, 2018 30.62 31.09 30.40 31.06 2,491,771 +0.40(+1.30%)
Apr 20, 2018 30.87 31.21 30.43 30.66 3,234,062 -0.10(-0.33%)
Apr 19, 2018 31.25 31.37 30.71 30.76 2,623,764 -0.50(-1.60%)
Apr 18, 2018 31.32 31.66 31.19 31.26 1,988,340 -0.18(-0.57%)
Apr 17, 2018 31.55 31.67 31.21 31.44 1,320,068 -0.02(-0.06%)
Apr 16, 2018 30.86 31.47 30.60 31.46 2,705,243 +0.76(+2.48%)
Apr 13, 2018 30.68 30.87 30.47 30.70 2,411,513 +0.18(+0.59%)
Apr 12, 2018 30.63 30.88 30.25 30.52 1,525,744 +0.01(+0.03%)
Apr 11, 2018 30.94 31.09 30.43 30.51 2,767,060 -0.53(-1.71%)
Apr 10, 2018 31.24 31.42 31.00 31.04 1,957,525 +0.07(+0.23%)
Apr 09, 2018 31.09 31.27 30.71 30.97 4,091,155 +0.07(+0.23%)
Apr 06, 2018 30.90 2,803,305 +0.13(+0.42%)
Apr 05, 2018 30.63 30.82 30.32 30.77 3,395,708 +0.20(+0.65%)
Apr 04, 2018 28.86 30.93 28.86 30.57 5,773,659 +1.15(+3.91%)
Apr 03, 2018 29.54 30.42 29.00 29.42 6,757,093 -1.13(-3.70%)
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.