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 (%)
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
.