VIAC - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202039.0039.0638.5038.6138.611,408,685
Jan 21, 202039.5039.6238.6638.7338.739,527,200
Jan 17, 202040.0140.1139.3239.4939.496,566,500
Jan 16, 202039.8840.1139.4540.0440.046,918,500
Jan 15, 202040.2240.4339.5839.6939.696,239,500
Jan 14, 202040.6040.8340.2440.3340.335,479,300
Jan 13, 202040.4041.0540.0640.8040.805,809,600
Jan 10, 202040.9041.0040.1340.3140.314,688,100
Jan 09, 202042.2342.2440.5740.8140.817,749,200
Jan 08, 202042.2042.3741.4341.8741.878,139,300
Jan 07, 202041.8842.1841.5742.1342.135,104,000
Jan 06, 202041.4942.0741.4242.0642.065,700,000
Jan 03, 202041.7341.7641.0741.4541.454,640,100
Jan 02, 202042.2142.3541.7642.0942.095,738,100
Dec 31, 201941.4742.0941.2241.9741.973,993,000
Dec 30, 201941.7842.0141.3941.4841.484,462,000
Dec 27, 201942.5542.8241.6241.7641.764,175,900
Dec 26, 201942.2142.6841.9642.6642.663,522,000
Dec 24, 201942.1842.7141.7542.0242.022,824,200
Dec 23, 201942.7442.9642.0242.1942.197,123,000
Dec 20, 201943.0443.0441.8242.3942.3911,248,200
Dec 19, 201941.6942.5041.6141.9541.959,771,700
Dec 18, 201940.7641.5940.7041.1541.159,269,700
Dec 17, 201940.0040.7839.5440.2840.287,746,400
Dec 16, 201939.0740.0138.8439.7539.758,031,300
Dec 13, 201938.1938.7437.7538.6438.645,853,100
Dec 12, 201937.2638.2436.9137.7837.787,019,500
Dec 11, 201937.6538.2837.0037.2937.296,673,400
Dec 10, 201938.5740.1137.5637.6237.628,591,900
Dec 09, 201940.2440.3138.6038.6438.6410,083,200
Dec 06, 201941.2741.3239.3539.7239.7210,050,000
Dec 05, 201941.0041.2440.1640.8640.865,486,100
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 06, 201942.9343.7142.9343.6343.635,853,700
Sep 05, 201941.9843.0941.5043.0043.005,686,500
Sep 04, 201941.7841.9341.0141.6741.675,387,100
Sep 03, 201941.3741.5440.6541.2941.294,633,400
Aug 30, 201942.5042.5441.8042.0642.065,099,000
Aug 29, 201942.1142.8141.8042.3642.365,408,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...