Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 04, 2019
24.22
24.22
24.22
0
+0.75(+3.20%)
Dec 03, 2019
23.52
23.54
23.17
23.47
7,067,924
-0.29(-1.22%)
Dec 02, 2019
24.11
24.14
23.68
23.76
4,375,275
-0.31(-1.29%)
Nov 29, 2019
24.07
24.28
23.97
24.07
1,951,700
-0.06(-0.25%)
Nov 27, 2019
24.20
24.30
24.04
24.13
3,221,000
-0.05(-0.21%)
Nov 26, 2019
23.91
24.19
23.65
24.18
10,039,893
+0.27(+1.13%)
Nov 25, 2019
23.76
24.01
23.38
23.91
8,603,738
+0.26(+1.10%)
Nov 22, 2019
23.32
23.67
23.19
23.65
3,244,300
+0.38(+1.63%)
Nov 21, 2019
23.34
23.59
23.00
23.27
5,465,694
-0.02(-0.09%)
Nov 20, 2019
23.39
23.56
23.01
23.29
6,110,820
-0.26(-1.10%)
Nov 19, 2019
23.55
23.69
23.18
23.55
7,023,059
+0.09(+0.38%)
Nov 18, 2019
23.12
23.51
22.66
23.46
11,826,866
+0.40(+1.73%)
Nov 15, 2019
22.76
23.28
22.60
23.06
7,017,100
+0.59(+2.63%)
Nov 14, 2019
22.50
22.85
22.09
22.47
7,966,162
+0.42(+1.90%)
Nov 13, 2019
22.43
22.49
21.92
22.05
7,772,084
-0.51(-2.26%)
Nov 12, 2019
23.22
23.24
22.34
22.56
11,020,337
-0.89(-3.80%)
Nov 11, 2019
22.70
23.47
22.53
23.45
7,329,843
+0.70(+3.08%)
Nov 08, 2019
22.57
22.75
22.20
22.75
3,392,600
+0.18(+0.80%)
Nov 07, 2019
22.21
22.86
22.21
22.57
5,112,167
+0.56(+2.54%)
Nov 06, 2019
22.36
22.38
21.92
22.01
5,979,316
-0.38(-1.70%)
Nov 05, 2019
22.29
22.59
22.26
22.39
3,747,353
+0.17(+0.77%)
Nov 04, 2019
22.12
22.28
21.98
22.22
3,847,133
+0.23(+1.05%)
Nov 01, 2019
21.69
22.07
21.61
21.99
4,025,600
+0.43(+1.99%)
Oct 31, 2019
21.12
21.60
20.93
21.56
9,406,645
+0.33(+1.55%)
Oct 30, 2019
21.66
21.69
20.96
21.23
6,919,264
-0.43(-1.99%)
Oct 29, 2019
21.53
21.81
21.41
21.66
4,401,574
+0.13(+0.60%)
Oct 28, 2019
21.84
21.97
21.51
21.53
3,542,343
-0.12(-0.58%)
Oct 25, 2019
21.48
22.08
21.44
21.66
6,322,400
+0.17(+0.77%)
Oct 24, 2019
22.00
22.00
21.08
21.49
9,472,744
-0.46(-2.10%)
Oct 23, 2019
21.71
22.04
21.54
21.95
5,848,713
+0.12(+0.55%)
Oct 22, 2019
21.88
21.98
21.52
21.83
6,619,909
-0.06(-0.27%)
Oct 21, 2019
22.16
22.25
21.81
21.89
5,278,321
-0.16(-0.73%)
Oct 18, 2019
22.62
22.76
22.04
22.05
9,511,900
-0.57(-2.52%)
Oct 17, 2019
22.94
22.94
21.75
22.62
8,017,398
-0.13(-0.57%)
Oct 16, 2019
22.77
23.12
22.72
22.75
4,225,512
-0.01(-0.04%)
Oct 15, 2019
22.74
23.01
22.53
22.76
4,644,547
+0.03(+0.13%)
Oct 14, 2019
22.99
22.99
22.47
22.73
6,290,260
-0.29(-1.26%)
Oct 11, 2019
22.78
23.35
22.77
23.02
5,139,000
+0.48(+2.13%)
Oct 10, 2019
22.57
22.77
22.40
22.54
3,333,618
+0.07(+0.31%)
Oct 09, 2019
22.50
22.62
22.27
22.47
3,163,309
+0.30(+1.35%)
Oct 08, 2019
22.99
22.99
22.14
22.17
5,607,666
-0.91(-3.94%)
Oct 07, 2019
23.20
23.37
22.90
23.08
4,217,322
-0.18(-0.77%)
Oct 04, 2019
22.98
23.46
22.86
23.26
4,506,300
+0.33(+1.44%)
Oct 03, 2019
22.93
23.08
22.61
22.93
4,685,032
-0.07(-0.30%)
Oct 02, 2019
23.70
23.77
22.95
23.00
6,332,553
-0.95(-3.97%)
Oct 01, 2019
24.19
24.48
23.76
23.95
4,386,903
-0.08(-0.33%)
Sep 30, 2019
24.08
24.27
23.97
24.03
4,209,643
+0.05(+0.21%)
Sep 27, 2019
24.04
24.38
23.93
23.98
3,219,900
-0.07(-0.29%)
Sep 26, 2019
24.55
24.55
24.03
24.05
3,725,861
-0.56(-2.28%)
Sep 25, 2019
24.52
24.76
24.31
24.61
2,560,036
+0.01(+0.04%)
Sep 24, 2019
25.08
25.09
24.24
24.60
3,783,660
-0.40(-1.60%)
Sep 23, 2019
24.92
25.18
24.73
25.00
4,031,488
+0.06(+0.24%)
Sep 20, 2019
25.32
25.41
24.91
24.94
5,137,600
-0.27(-1.07%)
Sep 19, 2019
25.98
26.05
25.10
25.21
5,570,166
-0.55(-2.14%)
Sep 18, 2019
25.69
25.89
25.46
25.76
6,521,209
+0.01(+0.04%)
Sep 17, 2019
26.22
26.22
25.56
25.75
4,855,482
-0.42(-1.60%)
Sep 16, 2019
25.92
26.24
25.77
26.17
4,912,415
+0.13(+0.50%)
Sep 13, 2019
26.20
26.50
25.91
26.04
3,622,100
+0.02(+0.08%)
Sep 12, 2019
26.14
26.23
25.47
26.02
6,606,895
+0.00(+0.00%)
Sep 11, 2019
26.28
26.48
25.74
26.02
6,081,805
-0.32(-1.21%)
Sep 10, 2019
25.99
26.62
25.99
26.34
7,803,457
+0.27(+1.03%)
Sep 09, 2019
25.72
26.15
25.55
26.07
5,351,430
+0.39(+1.51%)
Sep 06, 2019
25.60
25.88
25.39
25.68
9,109,284
+0.20(+0.78%)
Sep 05, 2019
24.85
25.52
24.56
25.48
9,313,635
+0.85(+3.46%)
Sep 04, 2019
24.61
24.77
24.21
24.63
5,151,937
+0.26(+1.06%)
Sep 03, 2019
24.38
24.51
24.00
24.37
4,375,108
-0.42(-1.68%)
Aug 30, 2019
25.19
25.19
24.64
24.79
6,185,179
-0.18(-0.72%)
Aug 29, 2019
24.77
25.26
24.66
24.97
6,246,986
+0.33(+1.33%)
Aug 28, 2019
24.10
24.76
24.06
24.64
5,461,527
+0.46(+1.89%)
Aug 27, 2019
24.73
24.77
24.14
24.18
6,372,287
-0.42(-1.69%)
Aug 26, 2019
24.92
24.99
24.45
24.60
7,257,195
+0.14(+0.57%)
Aug 23, 2019
25.56
25.59
24.37
24.46
7,035,062
-1.21(-4.72%)
Aug 22, 2019
26.10
26.19
25.64
25.67
5,307,710
-0.36(-1.37%)
Aug 21, 2019
26.09
26.24
25.61
26.03
4,451,990
-0.01(-0.04%)
Aug 20, 2019
25.87
26.15
25.67
26.04
5,512,599
+0.01(+0.04%)
Aug 19, 2019
26.23
26.45
25.96
26.03
11,014,797
+0.21(+0.81%)
Aug 16, 2019
25.98
26.09
25.75
25.82
7,796,570
+0.07(+0.27%)
Aug 15, 2019
26.69
26.69
25.46
25.75
8,503,327
-0.76(-2.88%)
Aug 14, 2019
28.32
28.33
26.48
26.52
19,573,692
-2.47(-8.52%)
Aug 13, 2019
28.32
29.32
28.22
28.99
12,357,948
+0.67(+2.38%)
Aug 12, 2019
29.09
29.51
28.20
28.31
5,660,048
-1.47(-4.93%)
Aug 09, 2019
30.28
30.40
29.42
29.78
7,481,568
-0.76(-2.50%)
Aug 08, 2019
30.22
31.04
30.13
30.55
5,623,448
+1.10(+3.74%)
Aug 07, 2019
29.11
29.51
28.80
29.44
4,531,741
+0.01(+0.03%)
Aug 06, 2019
29.25
29.51
28.90
29.43
3,614,980
+0.36(+1.23%)
Aug 05, 2019
29.28
29.49
28.82
29.08
5,124,446
-0.48(-1.61%)
Aug 02, 2019
29.52
29.87
29.00
29.55
5,672,670
-0.14(-0.47%)
Aug 01, 2019
30.06
30.35
29.52
29.69
3,000,989
-0.43(-1.42%)
Jul 31, 2019
30.66
30.79
29.90
30.12
5,305,156
-0.61(-1.97%)
Jul 30, 2019
30.66
30.76
30.43
30.72
2,776,590
-0.02(-0.06%)
Jul 29, 2019
30.60
30.85
30.57
30.74
2,673,662
+0.01(+0.03%)
Jul 26, 2019
30.73
30.86
30.53
30.73
2,689,414
+0.14(+0.45%)
Jul 25, 2019
30.52
30.79
30.42
30.59
2,131,964
+0.07(+0.23%)
Jul 24, 2019
29.73
30.59
29.67
30.53
3,221,431
+0.70(+2.36%)
Jul 23, 2019
30.01
30.01
29.50
29.82
4,761,744
+0.03(+0.10%)
Jul 22, 2019
30.30
30.35
29.64
29.79
3,096,750
-0.47(-1.54%)
Jul 19, 2019
30.38
30.59
30.17
30.26
3,365,874
-0.09(-0.29%)
Jul 18, 2019
30.78
30.78
30.28
30.35
3,446,141
-0.46(-1.48%)
Jul 17, 2019
31.46
31.46
30.80
30.80
3,106,792
-0.66(-2.08%)
Jul 16, 2019
31.46
31.66
31.23
31.46
3,497,377
-0.03(-0.09%)
Jul 15, 2019
31.21
31.54
31.21
31.49
1,624,259
+0.03(+0.09%)
Jul 12, 2019
31.60
31.72
31.33
31.46
3,644,902
-0.01(-0.03%)
Jul 11, 2019
31.15
31.49
30.92
31.47
2,757,284
+0.43(+1.37%)
Jul 10, 2019
31.12
31.23
30.88
31.04
2,803,736
+0.03(+0.10%)
Jul 09, 2019
30.99
31.18
30.82
31.01
2,984,022
-0.15(-0.48%)
Jul 08, 2019
31.01
31.22
30.84
31.16
2,239,257
+0.03(+0.10%)
Jul 05, 2019
30.79
31.29
30.64
31.13
2,232,730
+0.21(+0.67%)
Jul 03, 2019
30.57
30.98
30.39
30.92
1,880,544
+0.55(+1.80%)
Jul 02, 2019
30.16
30.52
29.92
30.38
2,649,461
+0.12(+0.39%)
Jul 01, 2019
29.92
30.32
29.85
30.26
4,180,924
+0.62(+2.08%)
Jun 28, 2019
29.12
29.66
28.98
29.64
4,959,026
+0.60(+2.05%)
Jun 27, 2019
28.83
29.19
28.60
29.05
2,657,574
+0.24(+0.83%)
Jun 26, 2019
29.41
29.65
28.77
28.81
4,742,084
-0.49(-1.66%)
Jun 25, 2019
30.28
30.29
29.26
29.29
4,182,080
-0.75(-2.51%)
Jun 24, 2019
30.54
30.66
30.05
30.05
5,317,217
-0.52(-1.69%)
Jun 21, 2019
30.40
30.94
30.04
30.57
7,521,573
+0.09(+0.29%)
Jun 20, 2019
30.39
30.57
29.97
30.48
4,118,728
+0.24(+0.79%)
Jun 19, 2019
29.90
30.68
29.77
30.24
5,497,165
+0.66(+2.21%)
Jun 18, 2019
29.42
29.82
29.20
29.58
6,278,714
+0.51(+1.74%)
Jun 17, 2019
29.25
29.46
28.75
29.08
4,142,715
-0.09(-0.31%)
Jun 14, 2019
29.37
29.44
29.10
29.17
2,975,295
-0.25(-0.84%)
Jun 13, 2019
28.78
29.50
28.76
29.41
4,733,784
+0.69(+2.40%)
Jun 12, 2019
28.60
28.76
28.50
28.72
1,891,083
+0.20(+0.69%)
Jun 11, 2019
28.72
28.81
28.46
28.53
3,564,954
-0.13(-0.45%)
Jun 10, 2019
28.98
29.07
28.27
28.65
4,797,121
-0.21(-0.72%)
Jun 07, 2019
28.84
29.15
28.64
28.86
2,634,315
+0.10(+0.34%)
Jun 06, 2019
28.81
28.90
28.51
28.76
2,706,219
+0.05(+0.17%)
Jun 05, 2019
28.94
29.10
28.63
28.71
3,142,731
-0.23(-0.78%)
Jun 04, 2019
28.78
28.99
28.57
28.94
4,235,434
+0.32(+1.10%)
Jun 03, 2019
28.46
28.91
28.32
28.63
3,419,653
+0.01(+0.03%)
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%)
May 01, 2019
28.59
28.87
28.39
28.44
3,533,728
-0.06(-0.21%)
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%)
Apr 01, 2019
27.85
28.66
27.85
28.48
5,415,547
+0.81(+2.92%)
Mar 29, 2019
27.35
27.84
27.13
27.67
7,627,006
+0.61(+2.26%)
Mar 28, 2019
27.55
27.77
27.01
27.06
4,433,738
-0.49(-1.79%)
Mar 27, 2019
28.00
28.13
27.39
27.55
5,360,724
-0.37(-1.34%)
Mar 26, 2019
26.57
28.91
26.54
27.93
15,999,545
+1.98(+7.64%)
Mar 25, 2019
26.33
26.97
25.87
25.94
13,341,747
+0.97(+3.87%)
Mar 22, 2019
25.63
25.63
24.50
24.98
10,521,233
-0.63(-2.46%)
Mar 21, 2019
25.67
25.90
25.12
25.61
10,184,894
-0.03(-0.12%)
Mar 20, 2019
26.52
26.60
25.59
25.64
11,098,481
-1.49(-5.49%)
Mar 19, 2019
27.46
27.67
26.96
27.13
3,837,318
-0.28(-1.01%)
Mar 18, 2019
27.60
27.74
27.21
27.40
5,311,772
-0.19(-0.68%)
Mar 15, 2019
28.14
28.30
27.56
27.59
5,658,802
-0.52(-1.86%)
Mar 14, 2019
27.91
28.31
27.75
28.11
5,289,795
+0.27(+0.96%)
Mar 13, 2019
28.87
28.88
27.60
27.85
6,426,691
-0.97(-3.36%)
Mar 12, 2019
28.46
28.82
28.46
28.82
3,054,818
+0.39(+1.38%)
Mar 11, 2019
27.96
28.45
27.81
28.42
3,735,864
+0.18(+0.62%)
Mar 08, 2019
28.23
28.33
27.99
28.25
2,222,128
-0.26(-0.93%)
Mar 07, 2019
29.03
29.09
28.34
28.51
3,342,490
-0.62(-2.12%)
Mar 06, 2019
29.12
29.46
28.98
29.13
3,934,908
-0.11(-0.37%)
Mar 05, 2019
28.78
29.30
28.63
29.24
4,618,374
+0.47(+1.63%)
Mar 04, 2019
28.84
28.97
28.49
28.77
2,948,008
-0.06(-0.20%)
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
.