ViacomCBS Inc. (VIACA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

45.85-0.37 (-0.80%)

At close: 4:00PM EST

45.85 0.00 (0.00%)
After hours: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	46.01	46.47	45.28	45.85	45.85	134,381
Jan 14, 2021	43.52	47.06	43.29	46.22	46.22	134,400
Jan 13, 2021	42.34	43.80	42.24	43.52	43.52	38,500
Jan 12, 2021	41.44	43.13	41.34	42.17	42.17	55,300
Jan 11, 2021	40.26	41.87	40.26	41.55	41.55	46,800
Jan 08, 2021	40.79	40.84	40.11	40.66	40.66	28,300
Jan 07, 2021	40.93	41.00	39.96	40.65	40.65	46,400
Jan 06, 2021	38.34	41.24	38.21	40.44	40.44	109,200
Jan 05, 2021	37.20	37.59	36.71	37.39	37.39	51,800
Jan 04, 2021	38.17	38.36	37.04	37.33	37.33	37,000
Dec 31, 2020	37.60	38.08	37.15	37.82	37.82	48,300
Dec 30, 2020	37.17	38.12	37.17	37.61	37.61	56,500
Dec 29, 2020	37.63	37.71	37.16	37.47	37.47	41,700
Dec 28, 2020	37.03	37.85	37.03	37.66	37.66	46,900
Dec 24, 2020	36.91	37.11	36.42	37.03	37.03	17,600
Dec 23, 2020	35.75	37.36	35.65	37.08	37.08	60,600
Dec 22, 2020	36.74	36.74	35.12	35.95	35.95	51,400
Dec 21, 2020	35.66	35.94	35.21	35.74	35.74	38,900
Dec 18, 2020	36.88	36.88	35.94	36.37	36.37	84,900
Dec 17, 2020	36.49	37.13	36.27	37.13	37.13	87,500
Dec 16, 2020	36.63	37.29	35.67	36.61	36.61	47,100
Dec 15, 2020	35.72	36.33	35.42	35.83	35.83	26,300
Dec 14, 2020	36.60	36.67	35.27	35.36	35.36	90,300
Dec 14, 2020	0.24 Dividend
Dec 11, 2020	36.57	36.72	35.90	36.61	36.37	27,700
Dec 10, 2020	37.24	37.46	36.69	36.84	36.60	29,500
Dec 09, 2020	37.85	37.85	37.00	37.20	36.96	36,000
Dec 08, 2020	37.50	38.35	37.32	37.60	37.35	32,300
Dec 07, 2020	37.90	37.90	37.08	37.60	37.35	47,200
Dec 04, 2020	37.69	37.98	37.32	37.85	37.60	29,000
Dec 03, 2020	37.49	38.01	37.21	37.48	37.23	48,900
Dec 02, 2020	37.35	37.62	36.50	37.30	37.06	36,000
Dec 01, 2020	36.91	38.26	36.83	37.40	37.15	96,800
Nov 30, 2020	36.14	36.69	35.73	36.48	36.24	50,000
Nov 27, 2020	35.65	36.42	35.65	36.36	36.12	24,500
Nov 25, 2020	36.17	36.17	34.76	35.93	35.69	47,900
Nov 24, 2020	36.00	36.10	35.40	35.67	35.44	56,400
Nov 23, 2020	35.52	36.72	35.52	36.00	35.76	49,000
Nov 20, 2020	34.72	35.40	34.50	35.39	35.16	49,000
Nov 19, 2020	33.63	34.85	33.63	34.79	34.56	41,100
Nov 18, 2020	34.24	34.53	33.67	33.96	33.74	22,200
Nov 17, 2020	32.78	34.05	32.12	33.83	33.61	57,700
Nov 16, 2020	31.99	33.64	31.99	33.06	32.84	72,500
Nov 13, 2020	30.62	31.82	30.62	31.69	31.48	37,300
Nov 12, 2020	31.40	31.40	30.37	30.50	30.30	35,500
Nov 11, 2020	30.99	31.72	30.99	31.61	31.40	18,000
Nov 10, 2020	30.83	31.74	30.37	31.70	31.49	47,700
Nov 09, 2020	32.35	32.47	30.19	30.50	30.30	71,400
Nov 06, 2020	32.68	32.68	30.23	30.38	30.18	52,600
Nov 05, 2020	31.12	32.42	31.12	32.42	32.21	33,900
Nov 04, 2020	31.00	31.22	30.63	30.97	30.77	27,700
Nov 03, 2020	31.31	31.68	31.05	31.29	31.08	31,800
Nov 02, 2020	29.96	30.80	29.49	30.76	30.56	36,300
Oct 30, 2020	29.00	29.86	29.00	29.86	29.66	48,400
Oct 29, 2020	28.75	29.50	28.75	29.39	29.20	66,200
Oct 28, 2020	29.13	29.66	28.82	28.93	28.74	78,200
Oct 27, 2020	30.15	30.15	29.61	29.61	29.42	26,500
Oct 26, 2020	30.55	30.90	29.97	30.30	30.10	34,900
Oct 23, 2020	31.04	31.04	30.35	30.83	30.63	22,700
Oct 22, 2020	30.39	31.28	30.24	30.76	30.56	49,500
Oct 21, 2020	29.38	30.31	29.10	30.15	29.95	40,900
Oct 20, 2020	29.39	29.68	29.05	29.38	29.19	38,300
Oct 19, 2020	30.24	30.28	28.93	29.20	29.01	67,100
Oct 16, 2020	29.88	30.06	29.44	30.04	29.84	32,500
Oct 15, 2020	29.32	29.93	29.31	29.86	29.66	31,400
Oct 14, 2020	29.50	29.76	29.27	29.30	29.11	37,300
Oct 13, 2020	30.00	30.32	29.24	29.49	29.30	52,400
Oct 12, 2020	30.02	30.81	30.02	30.41	30.21	49,400
Oct 09, 2020	31.99	32.03	30.87	30.87	30.67	24,400
Oct 08, 2020	30.92	31.56	30.80	31.56	31.35	30,100
Oct 07, 2020	30.81	31.04	30.61	30.92	30.72	21,900
Oct 06, 2020	30.56	31.60	30.42	30.54	30.34	44,100
Oct 05, 2020	30.49	30.83	30.14	30.46	30.26	27,400
Oct 02, 2020	29.38	30.46	29.28	29.98	29.78	39,900
Oct 01, 2020	30.34	30.34	29.26	29.93	29.73	71,700
Sep 30, 2020	31.49	31.49	30.01	30.29	30.09	56,200
Sep 29, 2020	31.83	31.91	30.88	30.90	30.70	74,500
Sep 28, 2020	31.98	32.26	31.62	31.91	31.70	57,500
Sep 25, 2020	30.87	31.83	30.68	31.78	31.57	63,300
Sep 24, 2020	30.92	31.63	30.35	30.89	30.69	80,100
Sep 23, 2020	31.97	32.40	30.84	30.97	30.77	86,300
Sep 22, 2020	32.00	32.47	31.56	31.97	31.76	42,700
Sep 21, 2020	32.24	32.28	31.35	31.76	31.55	71,900
Sep 18, 2020	32.92	33.18	32.43	33.01	32.79	95,700
Sep 17, 2020	32.91	33.28	32.37	32.90	32.68	54,300
Sep 16, 2020	33.25	33.91	32.61	33.31	33.09	67,600
Sep 15, 2020	32.46	33.49	32.46	32.84	32.62	53,000
Sep 14, 2020	31.70	32.76	31.70	32.54	32.33	46,400
Sep 14, 2020	0.24 Dividend
Sep 11, 2020	32.09	32.56	31.61	31.78	31.33	44,000
Sep 10, 2020	31.28	32.19	31.28	32.07	31.62	75,300
Sep 09, 2020	31.23	31.51	30.76	31.21	30.77	26,300
Sep 08, 2020	30.73	31.58	30.72	31.11	30.67	46,600
Sep 04, 2020	31.00	31.41	30.53	31.18	30.74	57,700
Sep 03, 2020	31.00	31.83	30.47	30.81	30.38	92,500
Sep 02, 2020	30.78	31.18	30.37	31.07	30.63	54,100
Sep 01, 2020	30.21	30.74	30.11	30.61	30.18	40,600
Aug 31, 2020	31.26	31.26	30.54	30.54	30.11	70,000
Aug 28, 2020	31.45	31.45	31.03	31.23	30.79	27,300
Aug 27, 2020	30.96	31.68	30.72	31.31	30.87	49,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

ViacomCBS Inc. (VIACA)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)