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 30, 2019 25.38 25.38 24.83 24.98 6,138,000 -0.18(-0.72%)
Aug 29, 2019 24.96 25.45 24.85 25.16 6,199,336 +0.33(+1.33%)
Aug 28, 2019 24.29 24.95 24.24 24.83 5,419,868 +0.46(+1.89%)
Aug 27, 2019 24.92 24.96 24.33 24.37 6,323,681 -0.42(-1.69%)
Aug 26, 2019 25.11 25.18 24.64 24.79 7,201,839 +0.14(+0.57%)
Aug 23, 2019 25.76 25.79 24.55 24.65 6,981,400 -1.22(-4.72%)
Aug 22, 2019 26.30 26.39 25.84 25.87 5,267,224 -0.36(-1.37%)
Aug 21, 2019 26.29 26.44 25.81 26.23 4,418,031 -0.01(-0.04%)
Aug 20, 2019 26.07 26.35 25.86 26.24 5,470,550 +0.01(+0.04%)
Aug 19, 2019 26.43 26.65 26.16 26.23 10,930,778 +0.21(+0.81%)
Aug 16, 2019 26.18 26.30 25.95 26.02 7,737,100 +0.07(+0.27%)
Aug 15, 2019 26.90 26.90 25.66 25.95 8,438,465 -0.77(-2.88%)
Aug 14, 2019 28.54 28.55 26.68 26.72 19,424,388 -2.49(-8.52%)
Aug 13, 2019 28.54 29.55 28.44 29.21 12,263,684 +0.68(+2.38%)
Aug 12, 2019 29.31 29.74 28.42 28.53 5,616,875 -1.48(-4.93%)
Aug 09, 2019 30.51 30.64 29.65 30.01 7,424,500 -0.77(-2.50%)
Aug 08, 2019 30.45 31.28 30.36 30.78 5,580,554 +1.11(+3.74%)
Aug 07, 2019 29.33 29.74 29.02 29.67 4,497,174 +0.01(+0.03%)
Aug 06, 2019 29.47 29.74 29.12 29.66 3,587,406 +0.36(+1.23%)
Aug 05, 2019 29.51 29.72 29.04 29.30 5,085,358 -0.48(-1.61%)
Aug 02, 2019 29.75 30.10 29.23 29.78 5,629,400 -0.14(-0.47%)
Aug 01, 2019 30.29 30.58 29.75 29.92 2,978,098 -0.43(-1.42%)
Jul 31, 2019 30.90 31.03 30.13 30.35 5,264,690 -0.61(-1.97%)
Jul 30, 2019 30.90 31.00 30.66 30.96 2,755,411 -0.02(-0.06%)
Jul 29, 2019 30.84 31.09 30.80 30.98 2,653,268 +0.01(+0.03%)
Jul 26, 2019 30.97 31.10 30.77 30.97 2,668,900 +0.14(+0.45%)
Jul 25, 2019 30.75 31.03 30.65 30.83 2,115,702 +0.07(+0.23%)
Jul 24, 2019 29.96 30.83 29.90 30.76 3,196,859 +0.71(+2.36%)
Jul 23, 2019 30.24 30.24 29.73 30.05 4,725,423 +0.03(+0.10%)
Jul 22, 2019 30.53 30.58 29.87 30.02 3,073,129 -0.47(-1.54%)
Jul 19, 2019 30.61 30.83 30.40 30.49 3,340,200 -0.09(-0.29%)
Jul 18, 2019 31.02 31.02 30.51 30.58 3,419,855 -0.46(-1.48%)
Jul 17, 2019 31.70 31.70 31.04 31.04 3,083,094 -0.66(-2.08%)
Jul 16, 2019 31.70 31.90 31.47 31.70 3,470,700 -0.03(-0.09%)
Jul 15, 2019 31.45 31.78 31.45 31.73 1,611,870 +0.03(+0.09%)
Jul 12, 2019 31.84 31.96 31.57 31.70 3,617,100 -0.01(-0.03%)
Jul 11, 2019 31.39 31.73 31.16 31.71 2,736,252 +0.43(+1.37%)
Jul 10, 2019 31.36 31.47 31.12 31.28 2,782,350 +0.03(+0.10%)
Jul 09, 2019 31.23 31.42 31.06 31.25 2,961,261 -0.15(-0.48%)
Jul 08, 2019 31.25 31.46 31.08 31.40 2,222,177 +0.03(+0.10%)
Jul 05, 2019 31.03 31.53 30.88 31.37 2,215,700 +0.21(+0.67%)
Jul 03, 2019 30.81 31.22 30.62 31.16 1,866,200 +0.55(+1.80%)
Jul 02, 2019 30.39 30.75 30.15 30.61 2,629,252 +0.12(+0.39%)
Jul 01, 2019 30.15 30.55 30.08 30.49 4,149,033 +0.62(+2.08%)
Jun 28, 2019 29.34 29.89 29.20 29.87 4,921,200 +0.60(+2.05%)
Jun 27, 2019 29.05 29.41 28.82 29.27 2,637,303 +0.24(+0.83%)
Jun 26, 2019 29.64 29.88 28.99 29.03 4,705,913 -0.49(-1.66%)
Jun 25, 2019 30.51 30.52 29.48 29.52 4,150,180 -0.76(-2.51%)
Jun 24, 2019 30.77 30.90 30.28 30.28 5,276,659 -0.52(-1.69%)
Jun 21, 2019 30.63 31.18 30.27 30.80 7,464,200 +0.09(+0.29%)
Jun 20, 2019 30.62 30.80 30.20 30.71 4,087,312 +0.24(+0.79%)
Jun 19, 2019 30.13 30.92 30.00 30.47 5,455,234 +0.66(+2.21%)
Jun 18, 2019 29.65 30.05 29.42 29.81 6,230,822 +0.51(+1.74%)
Jun 17, 2019 29.47 29.69 28.97 29.30 4,111,116 -0.09(-0.31%)
Jun 14, 2019 29.60 29.67 29.32 29.39 2,952,600 -0.45(-1.51%)
Jun 13, 2019 29.20 29.93 29.18 29.84 4,666,190 +0.70(+2.40%)
Jun 12, 2019 29.01 29.18 28.91 29.14 1,864,081 +0.20(+0.69%)
Jun 11, 2019 29.14 29.23 28.87 28.94 3,514,050 -0.13(-0.45%)
Jun 10, 2019 29.40 29.49 28.68 29.07 4,728,623 -0.21(-0.72%)
Jun 07, 2019 29.26 29.57 29.05 29.28 2,596,700 +0.10(+0.34%)
Jun 06, 2019 29.23 29.32 28.92 29.18 2,667,577 +0.05(+0.17%)
Jun 05, 2019 29.36 29.52 29.04 29.13 3,097,856 -0.23(-0.78%)
Jun 04, 2019 29.20 29.41 28.98 29.36 4,174,956 +0.32(+1.10%)
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.