CBS - ViacomCBS Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 201939.3441.7839.2240.7740.7724,859,882
Dec 04, 201939.3441.7839.2240.7740.7725,531,000
Dec 03, 201939.3139.5038.8739.3439.348,706,000
Dec 02, 201940.5040.5839.7239.8639.866,128,600
Nov 29, 201940.2340.7440.1740.3840.381,876,400
Nov 27, 201940.5940.7540.3240.4040.405,298,100
Nov 26, 201940.1240.5739.6440.5140.518,037,400
Nov 25, 201939.5740.2439.0940.0940.096,902,700
Nov 22, 201938.9839.5638.7739.5239.524,414,300
Nov 21, 201939.0039.5038.5238.9838.985,115,400
Nov 20, 201939.2339.4838.5339.0139.015,065,300
Nov 19, 201939.4139.6838.8439.3839.386,753,000
Nov 18, 201938.4039.3537.8839.3439.347,007,800
Nov 15, 201937.9238.8937.7538.5738.577,693,100
Nov 14, 201937.2038.1736.9737.6337.635,789,100
Nov 13, 201937.5037.6236.6736.8536.855,112,800
Nov 12, 201938.5238.7137.2937.7637.7610,050,900
Nov 11, 201938.2139.2237.7639.1839.188,863,500
Nov 08, 201937.8738.1337.2038.1138.113,722,900
Nov 07, 201937.3538.3037.2237.8037.804,794,800
Nov 06, 201937.3937.5336.7636.8236.823,332,500
Nov 05, 201937.3937.8337.2337.4937.493,994,400
Nov 04, 201936.9537.2436.7437.1437.144,234,900
Nov 01, 201936.2836.8836.0736.7436.743,681,900
Oct 31, 201935.4636.0535.0236.0436.047,308,700
Oct 30, 201936.1036.1035.0535.5835.585,621,800
Oct 29, 201935.8136.4035.6836.1936.194,057,600
Oct 28, 201936.2736.5735.8535.8535.853,426,500
Oct 25, 201935.6736.8035.6536.0436.044,334,000
Oct 24, 201936.5636.5835.0835.7535.758,302,300
Oct 23, 201936.4336.6135.8736.4936.495,003,000
Oct 22, 201936.3136.5335.7636.3436.346,113,100
Oct 21, 201936.9137.0936.2536.3536.355,785,900
Oct 18, 201937.5237.9836.7436.7536.755,967,900
Oct 17, 201938.1038.2936.2537.7837.7810,451,500
Oct 16, 201938.1438.6137.9838.1038.103,401,400
Oct 15, 201938.0138.4037.6238.0738.074,039,300
Oct 14, 201938.3138.3437.5237.9437.943,666,300
Oct 11, 201938.1139.0238.1138.4338.433,254,200
Oct 10, 201937.6438.1637.4837.6637.663,229,100
Oct 09, 201937.6237.8637.2837.6137.612,971,300
Oct 08, 201938.4038.4537.1037.1737.176,439,700
Oct 07, 201938.9139.2338.4738.7638.764,222,300
Oct 04, 201938.6139.3638.3339.0439.045,835,100
Oct 03, 201938.4038.7237.8838.4538.453,626,900
Oct 02, 201939.8339.9138.5238.5238.524,562,100
Oct 01, 201940.6241.0839.8840.1740.172,611,100
Sep 30, 201940.4540.7340.2440.3740.372,987,300
Sep 27, 201940.3640.8040.0840.3240.322,873,200
Sep 26, 201941.2841.3440.2940.3040.303,457,000
Sep 25, 201941.2641.5640.8141.2441.243,803,500
Sep 24, 201941.7642.0740.6941.3141.317,617,200
Sep 23, 201941.8142.2741.5041.9741.976,142,400
Sep 20, 201942.5242.6941.8341.8841.888,169,300
Sep 19, 201943.5043.8142.2142.3942.395,325,900
Sep 18, 201943.2743.5742.8643.3843.384,605,700
Sep 17, 201943.9644.0742.9943.3043.305,588,500
Sep 16, 201943.5144.0843.3044.0544.054,705,300
Sep 13, 201944.1644.5643.5743.8243.824,590,200
Sep 12, 201943.7544.2142.9543.8243.825,926,500
Sep 11, 201944.4144.6743.3843.8143.815,968,100
Sep 10, 201943.9644.9443.9644.4644.465,604,800
Sep 09, 201943.5144.1543.1644.1144.116,928,100
Sep 09, 20190.18 Dividend
Sep 06, 201942.9343.7142.9343.6343.455,853,700
Sep 05, 201941.9843.0941.5043.0042.825,686,500
Sep 04, 201941.7841.9341.0141.6741.505,387,100
Sep 03, 201941.3741.5440.6541.2941.124,633,400
Aug 30, 201942.5042.5441.8042.0641.895,099,000
Aug 29, 201942.1142.8141.8042.3642.195,408,300
Aug 28, 201940.8741.9240.7841.7441.574,461,800
Aug 27, 201941.7941.9740.9241.0440.873,614,700
Aug 26, 201942.1142.3441.4841.7641.593,141,700
Aug 23, 201943.2043.3741.2241.4141.246,834,200
Aug 22, 201944.2544.3143.4243.4743.293,171,900
Aug 21, 201944.3244.3643.4044.0843.903,338,700
Aug 20, 201944.0044.3643.5444.1443.963,436,300
Aug 19, 201944.3544.8644.0444.2244.045,252,600
Aug 16, 201943.6544.0043.4643.8043.624,109,100
Aug 15, 201944.7444.9042.9643.3543.176,028,200
Aug 14, 201947.5447.6744.5944.6544.479,513,800
Aug 13, 201948.1349.6848.1248.7048.507,023,600
Aug 12, 201950.0050.1147.8648.0447.842,687,800
Aug 09, 201949.5149.9348.0548.9148.715,009,300
Aug 08, 201949.9751.0649.9750.8250.613,012,000
Aug 07, 201948.9349.3448.2849.1848.9812,381,600
Aug 06, 201949.4949.7049.0049.5649.361,851,500
Aug 05, 201949.4949.8748.7849.0648.862,318,800
Aug 02, 201950.4450.8349.5950.4050.192,741,500
Aug 01, 201951.4051.8250.4450.6250.411,739,900
Jul 31, 201952.5252.6251.2251.5151.301,555,300
Jul 30, 201951.9952.5751.7252.5452.321,657,500
Jul 29, 201951.9052.1951.8052.1551.931,536,400
Jul 26, 201951.5351.9651.3851.8551.641,502,500
Jul 25, 201951.1351.4650.9151.3851.171,786,200
Jul 24, 201950.0151.3849.9751.0550.842,038,700
Jul 23, 201950.1450.2349.3650.0849.872,160,100
Jul 22, 201950.5551.0249.6050.0149.802,215,000
Jul 19, 201951.3551.7450.6750.7050.492,651,000
Jul 18, 201952.0552.2251.3351.3351.122,562,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...