Advertisement
Advertisement
U.S. markets close in 5 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.53-0.34 (-0.87%)
As of 10:56AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202138.8439.2638.4438.5338.533,271,347
Oct 20, 202138.9139.5438.8138.8738.876,870,400
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 14, 20210.24 Dividend
Sep 13, 202139.9640.5139.6340.3740.138,894,700
Sep 10, 202140.5340.7239.6039.6539.4110,465,900
Sep 09, 202140.8941.1440.1940.3440.108,952,900
Sep 08, 202141.5041.9740.8240.9140.679,544,800
Sep 07, 202141.2342.1741.0741.6241.379,260,800
Sep 03, 202141.5541.5540.9541.2841.037,396,500
Sep 02, 202141.8842.1541.2541.5441.299,273,300
Sep 01, 202141.6241.8441.2141.4141.167,088,000
Aug 31, 202140.1841.6940.1241.4541.2012,153,600
Aug 30, 202140.8940.9239.3440.2339.998,721,000
Aug 27, 202139.9540.9239.7340.8940.657,822,900
Aug 26, 202140.9541.2139.9139.9639.728,032,500
Aug 25, 202140.8641.3440.4140.9740.739,384,000
Aug 24, 202140.5040.9940.3240.7040.468,818,500
Aug 23, 202139.9640.5639.6040.3340.098,201,500
Aug 20, 202139.5140.0239.2239.7139.4710,159,900
Aug 19, 202140.3040.4339.5139.6439.4012,395,500
Aug 18, 202140.0041.6339.4440.4740.2320,720,100
Aug 17, 202138.2139.0837.7739.0338.8012,938,800
Aug 16, 202138.9439.0738.1538.5238.299,775,300
Aug 13, 202140.2940.4939.1139.1638.938,978,000
Aug 12, 202140.7340.9339.7639.9639.728,250,300
Aug 11, 202140.8241.0440.1840.8240.588,285,900
Aug 10, 202140.4240.8439.8540.7540.5111,877,200
Aug 09, 202141.3241.3540.1840.2940.0512,343,600
Aug 06, 202141.7742.1141.3741.5041.2510,598,700
Aug 05, 202138.7541.6838.6341.5541.3019,426,900
Aug 04, 202138.3039.2938.2338.7938.5617,040,600
Aug 03, 202140.8940.9938.0438.4738.2434,007,800
Aug 02, 202141.1641.6740.7240.8440.608,873,800
Jul 30, 202141.4741.8940.7640.9340.698,010,800
Jul 29, 202141.7642.4541.5041.6941.446,833,200
Jul 28, 202141.4042.1740.7241.6541.409,449,600
Jul 27, 202141.7842.0440.9141.3441.097,622,600
Jul 26, 202141.0342.2240.9242.1641.9112,283,700
Jul 23, 202140.9841.1340.4140.9940.756,552,900
Jul 22, 202141.3541.3640.2740.8740.636,260,300
Jul 21, 202140.6041.7440.5041.3041.058,950,800
Jul 20, 202140.2141.4039.4440.3940.1512,779,000
Jul 19, 202139.7840.1439.1739.8739.6312,677,300
Jul 16, 202141.3841.5240.0740.2940.0510,837,100
Jul 15, 202141.7942.4540.9341.2941.049,672,000
Jul 14, 202142.9943.0441.6941.8941.6411,243,000
Jul 13, 202143.1043.5642.5342.5842.339,441,000
Jul 12, 202142.5044.2341.8443.4443.1817,104,900
Jul 09, 202141.7542.8541.5642.7742.5210,049,600
Jul 08, 202141.9442.0840.6941.4641.2115,650,400
Jul 07, 202143.1443.1842.0642.8042.559,848,700
Jul 06, 202144.0044.0342.1142.8742.6214,026,900
Jul 02, 202144.9545.1343.8144.1643.9010,022,300
Jul 01, 202145.3445.8744.5844.9544.6813,624,100
Jun 30, 202144.5045.3443.9245.2044.9312,847,500
Jun 29, 202146.0046.3044.5944.6344.3618,654,100
Jun 28, 202144.3847.4644.3146.0045.7343,425,000
Jun 25, 202142.9243.9842.5643.8243.5615,530,300
Jun 24, 202141.7243.2341.6842.8742.6217,000,900
Jun 23, 202140.7742.9740.6441.8441.5929,032,600
Jun 22, 202140.8641.0740.3440.7540.518,517,300
Jun 21, 202140.3041.0039.5640.9640.7214,021,300
Jun 18, 202139.9540.2639.4440.0339.7924,690,600
Jun 17, 202141.6242.0339.8640.1939.9521,893,700
Jun 16, 202141.6842.1841.3141.8141.5612,538,600
Jun 15, 202142.5143.0041.3141.6741.4219,307,900
Jun 14, 202142.1443.0841.9642.6342.3813,862,700
Jun 14, 20210.24 Dividend
Jun 11, 202141.7442.4141.2942.3541.8611,266,100
Jun 10, 202142.5242.6941.2241.5141.0312,086,700
Jun 09, 202141.5942.9941.3742.2541.7615,497,300
Jun 08, 202141.6942.1741.1141.6841.2012,402,900
Jun 07, 202141.9742.1041.3841.7441.269,004,600
Jun 04, 202141.6942.0741.3241.7041.2211,105,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement