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 (%)
Jul 29, 2016 45.97 45.97 44.80 45.47 3,179,335 -0.50(-1.09%)
Jul 28, 2016 45.69 46.26 44.97 45.97 3,596,527 +0.16(+0.35%)
Jul 27, 2016 45.53 45.93 45.05 45.81 3,279,838 +0.26(+0.57%)
Jul 26, 2016 45.23 45.57 44.51 45.55 2,057,871 +0.21(+0.46%)
Jul 25, 2016 45.41 45.65 45.00 45.34 1,325,376 -0.23(-0.50%)
Jul 22, 2016 45.85 45.95 44.93 45.57 1,734,565 +0.27(+0.60%)
Jul 21, 2016 44.80 45.58 44.75 45.30 2,329,029 +0.55(+1.23%)
Jul 20, 2016 44.73 44.96 43.97 44.75 1,498,444 +0.10(+0.22%)
Jul 19, 2016 44.66 44.79 44.02 44.65 2,109,672 -0.05(-0.11%)
Jul 18, 2016 44.21 44.91 44.11 44.70 1,818,740 +0.42(+0.95%)
Jul 15, 2016 45.00 45.00 43.70 44.28 2,928,653 -0.52(-1.16%)
Jul 14, 2016 45.52 45.60 44.63 44.80 3,054,271 +0.00(+0.00%)
Jul 13, 2016 45.35 46.69 44.57 44.80 3,290,320 -0.64(-1.41%)
Jul 12, 2016 44.70 45.71 44.62 45.44 2,997,809 +1.08(+2.43%)
Jul 11, 2016 44.68 45.10 43.68 44.36 5,482,084 -0.84(-1.86%)
Jul 08, 2016 43.57 45.35 43.04 45.20 5,876,019 +2.16(+5.02%)
Jul 07, 2016 41.30 43.24 41.30 43.04 4,511,822 +1.97(+4.80%)
Jul 05, 2016 41.33 41.42 40.52 41.07 2,878,198 -0.46(-1.11%)
Jul 01, 2016 41.32 41.53 41.53 41.53 1,997,400 +0.06(+0.14%)
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%)
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.