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 (%)
Jan 30, 2015 58.25 58.30 56.24 56.43 6,802,658 -2.69(-4.55%)
Jan 29, 2015 58.55 59.37 56.89 59.12 6,247,227 +0.87(+1.49%)
Jan 28, 2015 58.94 59.38 57.95 58.25 4,952,996 -0.56(-0.95%)
Jan 27, 2015 58.32 59.15 58.15 58.82 3,102,907 -0.30(-0.50%)
Jan 26, 2015 59.11 59.39 58.67 59.11 2,639,052 -0.28(-0.47%)
Jan 23, 2015 59.83 60.22 59.30 59.39 2,480,747 -0.71(-1.18%)
Jan 22, 2015 59.46 60.21 59.15 60.10 3,209,054 +0.99(+1.67%)
Jan 21, 2015 58.13 59.17 57.98 59.11 3,842,739 +0.98(+1.69%)
Jan 20, 2015 59.46 59.46 56.76 58.13 6,197,871 -1.50(-2.51%)
Jan 16, 2015 58.53 60.00 58.47 59.63 5,895,145 +1.39(+2.39%)
Jan 15, 2015 59.66 59.79 57.58 58.24 9,397,606 -1.16(-1.95%)
Jan 14, 2015 62.44 62.44 58.90 59.39 10,328,914 -4.23(-6.65%)
Jan 13, 2015 64.03 64.97 63.20 63.62 3,617,736 +0.20(+0.32%)
Jan 12, 2015 62.92 63.74 62.36 63.42 3,403,780 +0.64(+1.02%)
Jan 09, 2015 63.48 63.67 62.38 62.78 3,318,081 -0.54(-0.86%)
Jan 08, 2015 62.83 63.61 62.70 63.33 4,236,187 +0.87(+1.39%)
Jan 07, 2015 63.38 63.41 62.08 62.46 4,154,204 -0.48(-0.77%)
Jan 06, 2015 64.35 64.35 62.79 62.94 4,074,158 -1.27(-1.98%)
Jan 05, 2015 65.53 65.77 64.04 64.21 3,587,765 -1.84(-2.79%)
Jan 02, 2015 66.43 66.83 65.50 66.05 2,256,531 +0.13(+0.20%)
Dec 31, 2014 67.30 65.92 65.92 65.92 3,128,285 -1.00(-1.49%)
Dec 30, 2014 67.23 67.48 66.91 66.92 1,762,558 -0.43(-0.64%)
Dec 29, 2014 67.22 67.89 67.05 67.35 2,474,545 -0.03(-0.04%)
Dec 26, 2014 67.44 67.65 67.02 67.37 1,639,145 +0.02(+0.03%)
Dec 24, 2014 67.97 67.36 67.36 67.36 1,313,231 -0.33(-0.49%)
Dec 23, 2014 67.31 68.23 67.09 67.69 2,891,328 +0.78(+1.17%)
Dec 22, 2014 66.54 66.92 66.25 66.91 2,413,720 +0.40(+0.61%)
Dec 19, 2014 66.24 66.76 66.02 66.51 6,659,184 +0.16(+0.24%)
Dec 18, 2014 65.53 66.43 65.14 66.35 3,896,590 +1.90(+2.95%)
Dec 17, 2014 63.43 64.66 63.43 64.45 3,609,575 +1.15(+1.81%)
Dec 16, 2014 63.85 64.71 63.30 63.30 5,019,512 -0.72(-1.12%)
Dec 15, 2014 64.26 64.86 63.48 64.02 5,072,150 +0.11(+0.16%)
Dec 12, 2014 63.20 64.75 63.20 63.91 3,968,192 -0.01(-0.01%)
Dec 11, 2014 64.16 64.53 63.59 63.92 2,700,453 +0.26(+0.41%)
Dec 10, 2014 64.71 64.73 63.50 63.66 3,128,417 -1.40(-2.16%)
Dec 09, 2014 64.78 65.19 64.10 65.06 2,724,328 -0.44(-0.67%)
Dec 08, 2014 66.76 66.96 65.06 65.50 3,500,913 -1.56(-2.33%)
Dec 05, 2014 65.30 68.02 65.12 67.06 7,839,765 +1.89(+2.90%)
Dec 04, 2014 65.30 65.58 64.02 65.17 5,933,549 -0.27(-0.42%)
Dec 03, 2014 64.56 65.50 64.33 65.45 5,264,743 +0.79(+1.23%)
Dec 02, 2014 64.79 65.21 64.62 64.65 3,588,757 -0.02(-0.03%)
Dec 01, 2014 65.72 65.87 64.48 64.67 4,329,338 -1.28(-1.94%)
Nov 28, 2014 65.91 66.08 65.61 65.95 1,453,514 +0.35(+0.53%)
Nov 26, 2014 65.28 65.60 65.60 65.60 3,222,991 +0.24(+0.37%)
Nov 25, 2014 64.97 65.78 64.88 65.36 4,912,116 +0.40(+0.61%)
Nov 24, 2014 64.48 65.03 64.30 64.96 4,198,391 +0.68(+1.06%)
Nov 21, 2014 65.35 65.35 63.91 64.28 4,688,475 -0.08(-0.12%)
Nov 20, 2014 64.02 64.76 63.60 64.36 3,442,786 +0.28(+0.44%)
Nov 19, 2014 64.25 64.25 63.58 64.08 4,893,950 -0.24(-0.37%)
Nov 18, 2014 64.57 64.81 64.09 64.31 3,896,433 -0.31(-0.47%)
Nov 17, 2014 63.64 65.19 63.59 64.62 6,463,799 +0.99(+1.56%)
Nov 14, 2014 62.26 63.80 61.72 63.62 5,685,536 +1.53(+2.47%)
Nov 13, 2014 60.99 63.62 60.88 62.09 7,236,158 +1.70(+2.82%)
Nov 12, 2014 59.98 61.09 59.82 60.39 4,717,401 -0.24(-0.40%)
Nov 11, 2014 61.06 61.41 60.38 60.63 3,473,298 -0.49(-0.80%)
Nov 10, 2014 61.49 61.80 60.94 61.12 4,397,944 -0.47(-0.76%)
Nov 07, 2014 61.88 62.04 60.99 61.59 3,502,590 -0.14(-0.23%)
Nov 06, 2014 61.60 62.04 61.36 61.73 3,599,714 +0.27(+0.44%)
Nov 05, 2014 61.16 61.50 59.95 61.46 4,612,200 +0.74(+1.22%)
Nov 04, 2014 63.19 63.21 60.68 60.72 5,255,956 -2.79(-4.39%)
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.