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 (%)
Aug 31, 2015 40.23 41.33 40.00 40.77 5,877,380 -0.14(-0.34%)
Aug 28, 2015 39.17 41.19 39.10 40.91 7,218,216 +1.66(+4.23%)
Aug 27, 2015 39.05 40.09 38.37 39.25 6,461,302 +0.64(+1.66%)
Aug 26, 2015 39.70 39.96 38.16 38.61 7,108,563 +0.03(+0.08%)
Aug 25, 2015 39.80 40.00 38.58 38.58 9,416,701 +0.43(+1.13%)
Aug 24, 2015 37.56 39.91 36.32 38.15 9,424,392 -1.72(-4.31%)
Aug 21, 2015 40.03 41.10 39.78 39.87 7,871,607 -0.55(-1.36%)
Aug 20, 2015 42.67 42.68 40.41 40.42 5,546,269 -2.71(-6.28%)
Aug 19, 2015 42.99 43.67 42.50 43.13 3,239,707 -0.11(-0.25%)
Aug 18, 2015 43.94 44.21 42.62 43.24 4,958,249 -0.92(-2.08%)
Aug 17, 2015 43.27 44.29 42.75 44.16 4,463,440 +0.49(+1.12%)
Aug 14, 2015 45.63 45.77 43.56 43.67 6,623,411 -2.08(-4.55%)
Aug 13, 2015 45.79 46.09 44.93 45.75 5,285,831 -0.30(-0.65%)
Aug 12, 2015 45.47 46.33 45.11 46.05 4,312,996 +0.05(+0.11%)
Aug 11, 2015 46.49 46.75 45.41 46.00 6,163,775 -1.02(-2.17%)
Aug 10, 2015 45.97 47.30 45.75 47.02 6,637,250 +1.55(+3.41%)
Aug 07, 2015 45.40 46.80 45.01 45.47 11,475,865 +1.37(+3.11%)
Aug 06, 2015 48.99 49.50 39.28 44.10 33,191,140 -7.31(-14.22%)
Aug 05, 2015 55.10 55.38 51.01 51.41 8,458,583 -4.19(-7.54%)
Aug 04, 2015 56.28 56.80 55.51 55.60 1,881,509 -0.54(-0.96%)
Aug 03, 2015 57.14 57.15 55.84 56.14 2,453,673 -0.86(-1.51%)
Jul 31, 2015 56.80 57.19 56.34 57.00 3,141,307 +0.64(+1.14%)
Jul 30, 2015 56.25 56.91 56.10 56.36 2,735,438 -0.24(-0.42%)
Jul 29, 2015 56.29 57.25 56.29 56.60 2,109,343 -0.09(-0.16%)
Jul 28, 2015 56.54 56.92 55.81 56.69 2,362,059 +0.30(+0.53%)
Jul 27, 2015 56.18 56.61 55.55 56.39 5,664,649 -0.02(-0.04%)
Jul 24, 2015 58.13 58.21 56.03 56.41 4,162,992 -1.82(-3.13%)
Jul 23, 2015 58.62 58.72 57.94 58.23 3,389,578 -0.18(-0.31%)
Jul 22, 2015 59.67 59.89 57.47 58.41 5,809,604 -1.32(-2.21%)
Jul 21, 2015 60.19 60.28 59.40 59.73 1,981,117 -0.32(-0.53%)
Jul 20, 2015 61.01 61.01 59.49 60.05 2,131,464 -0.73(-1.20%)
Jul 17, 2015 61.57 61.62 60.40 60.78 2,351,986 -1.01(-1.63%)
Jul 16, 2015 61.82 62.23 61.37 61.79 2,031,706 +0.54(+0.88%)
Jul 15, 2015 61.67 61.80 60.97 61.25 1,782,744 -0.46(-0.75%)
Jul 14, 2015 62.27 62.32 61.30 61.71 2,649,707 -0.79(-1.26%)
Jul 13, 2015 62.24 62.63 62.02 62.50 2,195,027 +0.70(+1.13%)
Jul 10, 2015 62.07 62.23 61.34 61.80 2,443,673 +0.44(+0.72%)
Jul 09, 2015 62.27 62.56 61.06 61.36 3,265,104 +0.19(+0.31%)
Jul 08, 2015 62.46 62.74 61.07 61.17 2,795,913 -1.88(-2.98%)
Jul 07, 2015 63.46 63.60 61.48 63.05 3,643,254 -0.19(-0.30%)
Jul 06, 2015 63.55 64.40 62.76 63.24 2,371,116 -0.96(-1.50%)
Jul 02, 2015 64.65 64.20 64.20 64.20 1,505,400 -0.41(-0.63%)
Jul 01, 2015 64.92 65.47 64.31 64.61 1,828,722 -0.03(-0.05%)
Jun 30, 2015 64.92 64.98 64.13 64.64 2,353,939 +0.25(+0.39%)
Jun 29, 2015 66.05 66.33 64.26 64.39 2,099,122 -2.04(-3.07%)
Jun 26, 2015 66.73 67.39 66.34 66.43 5,858,934 -0.03(-0.05%)
Jun 25, 2015 66.91 66.91 66.36 66.46 1,743,618 -0.28(-0.42%)
Jun 24, 2015 67.32 67.54 66.52 66.74 1,690,627 -0.78(-1.16%)
Jun 23, 2015 68.20 68.38 67.23 67.52 1,868,508 -0.72(-1.06%)
Jun 22, 2015 67.69 68.47 67.53 68.24 2,174,520 +0.63(+0.93%)
Jun 19, 2015 67.48 67.91 66.91 67.61 4,598,678 +0.17(+0.25%)
Jun 18, 2015 67.14 68.00 66.88 67.44 3,319,113 +0.56(+0.84%)
Jun 17, 2015 66.93 67.13 66.26 66.88 2,995,914 +0.06(+0.09%)
Jun 16, 2015 65.47 67.00 65.47 66.82 2,797,255 +0.77(+1.17%)
Jun 15, 2015 65.93 66.16 65.30 66.05 2,956,688 -0.35(-0.53%)
Jun 12, 2015 67.07 67.17 66.18 66.40 3,446,522 -1.03(-1.53%)
Jun 11, 2015 67.12 67.52 66.81 67.43 2,905,688 +0.28(+0.42%)
Jun 10, 2015 67.03 67.83 66.86 67.15 2,597,162 +0.41(+0.61%)
Jun 09, 2015 67.05 67.12 66.20 66.74 2,988,509 -0.38(-0.57%)
Jun 08, 2015 67.69 67.87 66.90 67.12 2,829,344 -0.94(-1.37%)
Jun 05, 2015 68.18 68.63 67.66 68.06 2,705,994 -0.00(-0.01%)
Jun 04, 2015 67.77 69.17 67.73 68.06 4,662,452 -0.16(-0.23%)
Jun 03, 2015 66.60 68.45 66.27 68.22 4,930,661 +2.12(+3.22%)
Jun 02, 2015 66.55 67.08 65.99 66.09 2,982,380 -0.62(-0.93%)
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.