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 (%)
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%)
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
.