Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.07+1.51 (+5.11%)
At close: 04:00PM EST
31.07 0.00 (0.00%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202130.2031.1629.9031.0731.0724,827,800
Dec 02, 202129.7530.0628.9029.5629.5631,862,500
Dec 01, 202131.0031.8729.7029.7029.7017,249,900
Nov 30, 202132.1432.1430.4730.9530.9521,862,400
Nov 29, 202132.6932.7931.5532.2832.2815,881,300
Nov 26, 202132.5032.9732.2832.6132.618,737,400
Nov 24, 202132.7933.4432.5833.2433.2412,147,400
Nov 23, 202133.4733.6432.7232.9532.9515,514,800
Nov 22, 202133.7233.9632.9433.5433.5412,943,800
Nov 19, 202133.9934.3433.3333.6633.6612,878,500
Nov 18, 202135.2735.4534.0334.2334.2313,599,300
Nov 17, 202135.1235.3034.7235.0835.089,241,200
Nov 16, 202135.8235.8835.1435.1535.1510,061,900
Nov 15, 202135.5236.6135.4735.7835.7810,887,400
Nov 12, 202135.6635.8835.0135.2035.2011,686,000
Nov 11, 202135.3335.8134.6935.6035.6010,585,300
Nov 10, 202135.4636.4035.3235.3935.399,085,500
Nov 09, 202135.8935.9735.1435.5035.508,759,300
Nov 08, 202136.3436.4535.4635.8435.8412,223,600
Nov 05, 202135.8836.8735.1636.3436.3411,919,500
Nov 04, 202137.6938.0035.7435.9035.9021,669,100
Nov 03, 202137.2337.7037.0137.5537.557,745,700
Nov 02, 202137.1037.3836.7437.3737.377,792,800
Nov 01, 202136.5037.5236.3737.2537.259,750,900
Oct 29, 202136.8537.0336.0636.2236.228,460,000
Oct 28, 202135.8337.2735.5937.0237.029,769,000
Oct 27, 202137.0137.0335.7335.8335.8317,112,300
Oct 26, 202137.7737.8637.0137.0837.087,146,300
Oct 25, 202137.6137.7437.1837.6137.617,760,800
Oct 22, 202137.7637.8636.9337.5137.5113,533,900
Oct 21, 202138.8439.2737.0937.7837.7815,778,100
Oct 20, 202138.9139.5438.8138.8738.876,878,300
Oct 19, 202138.6739.1238.6739.0739.076,645,500
Oct 18, 202138.7739.2338.3638.5338.5312,958,100
Oct 15, 202139.6239.7738.8838.9238.9212,971,800
Oct 14, 202139.9239.9239.3339.4739.476,305,600
Oct 13, 202139.1639.5838.9939.3739.377,715,400
Oct 12, 202139.4539.8439.0339.1539.156,081,800
Oct 11, 202139.8540.0639.3239.3739.376,762,700
Oct 08, 202140.0641.0839.7739.8139.816,536,800
Oct 07, 202139.4040.5039.3239.8439.849,246,900
Oct 06, 202139.3139.3238.6039.1739.179,146,900
Oct 05, 202139.1339.8738.9539.5739.577,714,200
Oct 04, 202139.8539.8838.9939.1139.117,925,800
Oct 01, 202139.8840.2239.1239.9039.906,887,500
Sep 30, 202140.2940.3639.3439.5139.519,657,300
Sep 29, 202140.3840.5239.8340.1240.127,628,300
Sep 28, 202140.4641.1840.0140.2340.239,474,000
Sep 27, 202139.9441.1339.8840.4440.447,119,000
Sep 24, 202139.9340.3039.6039.9939.995,406,400
Sep 23, 202139.4540.4339.2940.0640.068,066,800
Sep 22, 202139.0840.1439.0339.2039.209,331,300
Sep 21, 202139.1539.4938.5338.6638.666,875,400
Sep 20, 202139.0439.2738.1238.8638.8613,967,100
Sep 17, 202140.3540.7439.8939.9939.999,895,300
Sep 16, 202140.2040.6039.9540.4340.437,633,000
Sep 15, 202138.9640.3938.5740.3740.379,786,400
Sep 14, 202140.2240.2538.7438.9238.9216,633,100
Sep 13, 202139.9640.5139.6340.3740.378,894,700
Sep 10, 202140.5340.7239.6039.6539.6510,465,900
Sep 09, 202140.8941.1440.1940.3440.348,952,900
Sep 08, 202141.5041.9740.8240.9140.919,544,800
Sep 07, 202141.2342.1741.0741.6241.629,260,800
Sep 03, 202141.5541.5540.9541.2841.287,396,500
Sep 02, 202141.8842.1541.2541.5441.549,273,300
Sep 01, 202141.6241.8441.2141.4141.417,088,000
Aug 31, 202140.1841.6940.1241.4541.4512,153,600
Aug 30, 202140.8940.9239.3440.2340.238,721,000
Aug 27, 202139.9540.9239.7340.8940.897,822,900
Aug 26, 202140.9541.2139.9139.9639.968,032,500
Aug 25, 202140.8641.3440.4140.9740.979,384,000
Aug 24, 202140.5040.9940.3240.7040.708,818,500
Aug 23, 202139.9640.5639.6040.3340.338,201,500
Aug 20, 202139.5140.0239.2239.7139.7110,159,900
Aug 19, 202140.3040.4339.5139.6439.6412,395,500
Aug 18, 202140.0041.6339.4440.4740.4720,720,100
Aug 17, 202138.2139.0837.7739.0339.0312,938,800
Aug 16, 202138.9439.0738.1538.5238.529,775,300
Aug 13, 202140.2940.4939.1139.1639.168,978,000
Aug 12, 202140.7340.9339.7639.9639.968,250,300
Aug 11, 202140.8241.0440.1840.8240.828,285,900
Aug 10, 202140.4240.8439.8540.7540.7511,877,200
Aug 09, 202141.3241.3540.1840.2940.2912,343,600
Aug 06, 202141.7742.1141.3741.5041.5010,598,700
Aug 05, 202138.7541.6838.6341.5541.5519,426,900
Aug 04, 202138.3039.2938.2338.7938.7917,040,600
Aug 03, 202140.8940.9938.0438.4738.4734,007,800
Aug 02, 202141.1641.6740.7240.8440.848,873,800
Jul 30, 202141.4741.8940.7640.9340.938,010,800
Jul 29, 202141.7642.4541.5041.6941.696,833,200
Jul 28, 202141.4042.1740.7241.6541.659,449,600
Jul 27, 202141.7842.0440.9141.3441.347,622,600
Jul 26, 202141.0342.2240.9242.1642.1612,283,700
Jul 23, 202140.9841.1340.4140.9940.996,552,900
Jul 22, 202141.3541.3640.2740.8740.876,260,300
Jul 21, 202140.6041.7440.5041.3041.308,950,800
Jul 20, 202140.2141.4039.4440.3940.3912,779,000
Jul 19, 202139.7840.1439.1739.8739.8712,677,300
Jul 16, 202141.3841.5240.0740.2940.2910,837,100
Jul 15, 202141.7942.4540.9341.2941.299,672,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement