U.S. markets closed

ViacomCBS Inc. (VIACA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.26+1.80 (+2.88%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202162.6264.8261.1764.2664.26228,100
Feb 25, 202166.9767.7761.9862.4662.46235,100
Feb 24, 202163.8866.0863.8865.5365.53141,900
Feb 23, 202166.5066.8563.2964.4164.41155,300
Feb 22, 202164.1967.1063.3466.0066.00171,800
Feb 19, 202162.4563.6062.3062.6762.67244,500
Feb 18, 202161.6162.9461.4662.1962.1990,700
Feb 17, 202158.5861.2558.5861.0261.0290,800
Feb 16, 202158.1059.5257.4159.2759.27108,800
Feb 12, 202157.0158.8457.0158.2658.2669,100
Feb 11, 202156.4757.7656.3557.2457.2475,100
Feb 10, 202155.0057.1854.6156.6156.6175,400
Feb 09, 202154.3555.4552.6955.0355.0372,500
Feb 08, 202153.1955.2852.9054.5754.5774,100
Feb 05, 202151.9354.8550.9754.0654.0676,300
Feb 04, 202150.5252.1149.6052.1052.10129,200
Feb 03, 202149.9452.3849.2852.1352.1357,200
Feb 02, 202151.1252.1149.8550.3050.3092,900
Feb 01, 202148.8852.5548.7052.3852.38177,600
Jan 29, 202151.0953.1048.3548.6648.66124,300
Jan 28, 202154.9156.0148.1650.4050.40246,800
Jan 27, 202152.1358.6852.0256.0456.04499,900
Jan 26, 202147.8552.0647.8551.7851.78188,600
Jan 25, 202146.1451.3546.1447.8347.83296,000
Jan 22, 202145.1146.2044.1746.0046.0047,700
Jan 21, 202144.3646.0044.3645.3945.3943,500
Jan 20, 202143.9944.5043.5343.8943.8957,600
Jan 19, 202145.0045.3743.7243.9743.97101,800
Jan 15, 202146.0146.4745.2445.8545.8574,300
Jan 14, 202143.5247.0643.2946.2246.22134,400
Jan 13, 202142.3443.8042.2443.5243.5238,500
Jan 12, 202141.4443.1341.3442.1742.1755,300
Jan 11, 202140.2641.8740.2641.5541.5546,800
Jan 08, 202140.7940.8440.1140.6640.6628,300
Jan 07, 202140.9341.0039.9640.6540.6546,400
Jan 06, 202138.3441.2438.2140.4440.44109,200
Jan 05, 202137.2037.5936.7137.3937.3951,800
Jan 04, 202138.1738.3637.0437.3337.3337,000
Dec 31, 202037.6038.0837.1537.8237.8248,300
Dec 30, 202037.1738.1237.1737.6137.6156,500
Dec 29, 202037.6337.7137.1637.4737.4741,700
Dec 28, 202037.0337.8537.0337.6637.6646,900
Dec 24, 202036.9137.1136.4237.0337.0317,600
Dec 23, 202035.7537.3635.6537.0837.0860,600
Dec 22, 202036.7436.7435.1235.9535.9551,400
Dec 21, 202035.6635.9435.2135.7435.7438,900
Dec 18, 202036.8836.8835.9436.3736.3784,900
Dec 17, 202036.4937.1336.2737.1337.1387,500
Dec 16, 202036.6337.2935.6736.6136.6147,100
Dec 15, 202035.7236.3335.4235.8335.8326,300
Dec 14, 202036.6036.6735.2735.3635.3690,300
Dec 14, 20200.24 Dividend
Dec 11, 202036.5736.7235.9036.6136.3727,700
Dec 10, 202037.2437.4636.6936.8436.6029,500
Dec 09, 202037.8537.8537.0037.2036.9636,000
Dec 08, 202037.5038.3537.3237.6037.3532,300
Dec 07, 202037.9037.9037.0837.6037.3547,200
Dec 04, 202037.6937.9837.3237.8537.6029,000
Dec 03, 202037.4938.0137.2137.4837.2348,900
Dec 02, 202037.3537.6236.5037.3037.0636,000
Dec 01, 202036.9138.2636.8337.4037.1596,800
Nov 30, 202036.1436.6935.7336.4836.2450,000
Nov 27, 202035.6536.4235.6536.3636.1224,500
Nov 25, 202036.1736.1734.7635.9335.6947,900
Nov 24, 202036.0036.1035.4035.6735.4456,400
Nov 23, 202035.5236.7235.5236.0035.7649,000
Nov 20, 202034.7235.4034.5035.3935.1649,000
Nov 19, 202033.6334.8533.6334.7934.5641,100
Nov 18, 202034.2434.5333.6733.9633.7422,200
Nov 17, 202032.7834.0532.1233.8333.6157,700
Nov 16, 202031.9933.6431.9933.0632.8472,500
Nov 13, 202030.6231.8230.6231.6931.4837,300
Nov 12, 202031.4031.4030.3730.5030.3035,500
Nov 11, 202030.9931.7230.9931.6131.4018,000
Nov 10, 202030.8331.7430.3731.7031.4947,700
Nov 09, 202032.3532.4730.1930.5030.3071,400
Nov 06, 202032.6832.6830.2330.3830.1852,600
Nov 05, 202031.1232.4231.1232.4232.2133,900
Nov 04, 202031.0031.2230.6330.9730.7727,700
Nov 03, 202031.3131.6831.0531.2931.0831,800
Nov 02, 202029.9630.8029.4930.7630.5636,300
Oct 30, 202029.0029.8629.0029.8629.6648,400
Oct 29, 202028.7529.5028.7529.3929.2066,200
Oct 28, 202029.1329.6628.8228.9328.7478,200
Oct 27, 202030.1530.1529.6129.6129.4226,500
Oct 26, 202030.5530.9029.9730.3030.1034,900
Oct 23, 202031.0431.0430.3530.8330.6322,700
Oct 22, 202030.3931.2830.2430.7630.5649,500
Oct 21, 202029.3830.3129.1030.1529.9540,900
Oct 20, 202029.3929.6829.0529.3829.1938,300
Oct 19, 202030.2430.2828.9329.2029.0167,100
Oct 16, 202029.8830.0629.4430.0429.8432,500
Oct 15, 202029.3229.9329.3129.8629.6631,400
Oct 14, 202029.5029.7629.2729.3029.1137,300
Oct 13, 202030.0030.3229.2429.4929.3052,400
Oct 12, 202030.0230.8130.0230.4130.2149,400
Oct 09, 202031.9932.0330.8730.8730.6724,400
Oct 08, 202030.9231.5630.8031.5631.3530,100
Oct 07, 202030.8131.0430.6130.9230.7221,900
Oct 06, 202030.5631.6030.4230.5430.3444,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...