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 (%)
Apr 30, 2019 28.95 29.10 28.37 28.50 4,068,250 -0.47(-1.63%)
Apr 29, 2019 29.09 29.30 28.91 28.97 2,781,216 -0.01(-0.03%)
Apr 26, 2019 28.83 29.15 28.81 28.98 3,689,381 +0.20(+0.68%)
Apr 25, 2019 29.33 29.37 28.77 28.78 3,658,708 -0.49(-1.68%)
Apr 24, 2019 29.33 29.70 29.01 29.28 4,629,465 +0.41(+1.43%)
Apr 23, 2019 28.53 29.00 28.48 28.86 4,882,266 +0.26(+0.90%)
Apr 22, 2019 29.59 29.77 28.45 28.61 5,265,177 -1.14(-3.84%)
Apr 18, 2019 30.10 30.24 29.70 29.75 2,786,285 -0.35(-1.18%)
Apr 17, 2019 30.14 30.26 29.86 30.10 2,644,296 +0.11(+0.36%)
Apr 16, 2019 29.93 30.06 29.66 30.00 3,187,062 +0.45(+1.53%)
Apr 15, 2019 29.94 30.12 29.50 29.54 4,172,674 -0.32(-1.06%)
Apr 12, 2019 29.68 29.99 29.45 29.86 3,914,089 +0.43(+1.47%)
Apr 11, 2019 29.91 30.06 29.40 29.42 3,820,912 -0.38(-1.29%)
Apr 10, 2019 29.35 29.92 29.17 29.81 3,321,241 +0.52(+1.78%)
Apr 09, 2019 29.55 29.55 29.06 29.29 2,455,667 -0.20(-0.67%)
Apr 08, 2019 29.41 29.53 29.21 29.48 3,379,377 +0.13(+0.44%)
Apr 05, 2019 29.52 29.54 29.18 29.35 4,579,795 +0.50(+1.74%)
Apr 04, 2019 28.94 29.33 28.68 28.85 3,374,006 -0.08(-0.27%)
Apr 03, 2019 28.60 29.05 28.16 28.93 4,473,689 +0.52(+1.84%)
Apr 02, 2019 28.41 28.69 28.24 28.41 5,179,841 -0.07(-0.24%)
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.