Mail

VIACA - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 14, 2020	38.75	38.98	38.13	38.98	38.98	48,700
Feb 13, 2020	38.99	39.24	38.62	38.69	38.69	31,300
Feb 12, 2020	39.45	39.65	38.62	39.24	39.24	57,800
Feb 11, 2020	37.85	39.18	37.67	39.16	39.16	61,600
Feb 10, 2020	38.67	38.74	37.65	37.93	37.93	95,300
Feb 07, 2020	38.50	39.12	38.20	38.79	38.79	51,300
Feb 06, 2020	39.25	39.25	38.12	38.40	38.40	43,700
Feb 05, 2020	37.53	38.75	37.53	38.60	38.60	79,800
Feb 04, 2020	37.13	37.67	36.68	37.22	37.22	88,300
Feb 03, 2020	37.94	38.04	36.25	36.74	36.74	103,700
Jan 31, 2020	38.09	38.67	37.59	37.98	37.98	71,000
Jan 30, 2020	38.79	38.79	37.72	38.36	38.36	91,000
Jan 29, 2020	40.11	40.11	38.85	39.11	39.11	56,700
Jan 28, 2020	39.94	40.33	39.44	39.81	39.81	40,300
Jan 27, 2020	39.40	39.79	38.95	39.46	39.46	82,400
Jan 24, 2020	41.23	41.23	39.00	39.47	39.47	72,400
Jan 23, 2020	42.35	42.35	40.60	40.70	40.70	49,400
Jan 22, 2020	43.00	43.11	42.21	42.50	42.50	76,200
Jan 21, 2020	43.49	43.54	42.76	42.94	42.94	26,900
Jan 17, 2020	44.20	44.25	43.22	43.55	43.55	30,400
Jan 16, 2020	44.52	44.52	43.84	44.20	44.20	33,900
Jan 15, 2020	44.38	44.45	43.84	43.86	43.86	36,600
Jan 14, 2020	44.61	45.08	44.12	44.14	44.14	63,700
Jan 13, 2020	44.50	45.21	44.23	44.76	44.76	36,800
Jan 10, 2020	44.80	45.15	44.18	44.89	44.89	61,800
Jan 09, 2020	45.88	45.88	44.51	44.75	44.75	42,500
Jan 08, 2020	46.49	46.89	45.47	45.60	45.60	70,100
Jan 07, 2020	46.34	46.90	46.04	46.44	46.44	52,200
Jan 06, 2020	45.29	46.45	45.02	46.04	46.04	73,300
Jan 03, 2020	44.58	45.45	44.21	45.35	45.35	76,700
Jan 02, 2020	45.36	45.36	44.29	45.30	45.30	72,200
Dec 31, 2019	43.90	45.06	43.73	44.87	44.87	55,100
Dec 30, 2019	44.34	44.39	43.27	43.93	43.93	61,400
Dec 27, 2019	45.04	45.47	44.06	44.43	44.43	60,500
Dec 27, 2019	0.24 Dividend
Dec 26, 2019	44.40	45.26	44.30	45.05	44.81	36,300
Dec 24, 2019	44.70	45.19	44.18	44.26	44.02	19,900
Dec 23, 2019	46.05	46.50	44.50	44.70	44.46	103,800
Dec 20, 2019	44.62	45.98	44.39	45.98	45.74	130,400
Dec 19, 2019	43.60	45.22	43.60	44.30	44.06	79,400
Dec 18, 2019	42.87	43.80	42.87	43.60	43.37	70,800
Dec 17, 2019	42.59	43.49	42.10	42.71	42.48	86,000
Dec 16, 2019	41.85	42.69	41.76	42.35	42.12	85,800
Dec 13, 2019	40.39	41.54	40.39	41.54	41.32	50,800
Dec 12, 2019	39.63	41.11	39.45	40.49	40.27	71,800
Dec 11, 2019	40.26	40.99	39.66	39.83	39.62	66,100
Dec 10, 2019	41.50	42.08	40.35	40.55	40.33	47,300
Dec 09, 2019	43.60	43.77	41.30	41.41	41.19	81,500
Dec 06, 2019	43.75	45.00	42.57	43.61	43.38	111,700
Dec 05, 2019	43.44	44.80	42.01	44.50	44.26	36,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.