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 (%)
May 31, 2019 28.09 28.79 28.06 28.62 5,219,631 +0.31(+1.08%)
May 30, 2019 27.50 29.07 27.48 28.31 7,468,982 +0.96(+3.50%)
May 29, 2019 27.31 27.50 27.13 27.35 2,691,552 -0.14(-0.50%)
May 28, 2019 27.72 28.01 27.47 27.49 2,754,936 -0.17(-0.61%)
May 24, 2019 28.08 28.09 27.62 27.66 1,350,483 -0.26(-0.92%)
May 23, 2019 28.08 28.27 27.73 27.92 2,513,308 -0.48(-1.70%)
May 22, 2019 28.57 28.68 28.21 28.40 2,760,361 -0.18(-0.62%)
May 21, 2019 28.32 28.65 28.22 28.58 3,214,888 +0.37(+1.33%)
May 20, 2019 27.72 28.22 27.62 28.20 3,078,981 +0.16(+0.56%)
May 17, 2019 27.86 28.60 27.83 28.04 4,462,723 -0.09(-0.32%)
May 16, 2019 27.86 28.43 27.78 28.13 4,498,591 +0.27(+0.96%)
May 15, 2019 27.91 28.00 27.68 27.87 3,856,795 -0.20(-0.70%)
May 14, 2019 27.76 28.31 27.70 28.06 4,173,633 +0.32(+1.14%)
May 13, 2019 28.45 28.53 27.19 27.75 5,042,353 -1.08(-3.76%)
May 10, 2019 28.43 28.95 27.86 28.83 5,000,096 +0.74(+2.63%)
May 09, 2019 27.95 28.64 27.72 28.09 4,731,237 +0.10(+0.35%)
May 08, 2019 27.90 28.17 27.60 27.99 5,433,383 -0.04(-0.14%)
May 07, 2019 28.10 28.20 27.73 28.03 3,168,174 -0.27(-0.94%)
May 06, 2019 27.79 28.41 27.61 28.30 2,368,235 +0.11(+0.38%)
May 03, 2019 28.52 28.63 27.45 28.19 4,388,767 -0.31(-1.07%)
May 02, 2019 28.37 28.54 27.56 28.50 5,629,675 +0.06(+0.21%)
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.