VIACA - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202038.7538.9838.1338.9838.9848,700
Feb 13, 202038.9939.2438.6238.6938.6931,300
Feb 12, 202039.4539.6538.6239.2439.2457,800
Feb 11, 202037.8539.1837.6739.1639.1661,600
Feb 10, 202038.6738.7437.6537.9337.9395,300
Feb 07, 202038.5039.1238.2038.7938.7951,300
Feb 06, 202039.2539.2538.1238.4038.4043,700
Feb 05, 202037.5338.7537.5338.6038.6079,800
Feb 04, 202037.1337.6736.6837.2237.2288,300
Feb 03, 202037.9438.0436.2536.7436.74103,700
Jan 31, 202038.0938.6737.5937.9837.9871,000
Jan 30, 202038.7938.7937.7238.3638.3691,000
Jan 29, 202040.1140.1138.8539.1139.1156,700
Jan 28, 202039.9440.3339.4439.8139.8140,300
Jan 27, 202039.4039.7938.9539.4639.4682,400
Jan 24, 202041.2341.2339.0039.4739.4772,400
Jan 23, 202042.3542.3540.6040.7040.7049,400
Jan 22, 202043.0043.1142.2142.5042.5076,200
Jan 21, 202043.4943.5442.7642.9442.9426,900
Jan 17, 202044.2044.2543.2243.5543.5530,400
Jan 16, 202044.5244.5243.8444.2044.2033,900
Jan 15, 202044.3844.4543.8443.8643.8636,600
Jan 14, 202044.6145.0844.1244.1444.1463,700
Jan 13, 202044.5045.2144.2344.7644.7636,800
Jan 10, 202044.8045.1544.1844.8944.8961,800
Jan 09, 202045.8845.8844.5144.7544.7542,500
Jan 08, 202046.4946.8945.4745.6045.6070,100
Jan 07, 202046.3446.9046.0446.4446.4452,200
Jan 06, 202045.2946.4545.0246.0446.0473,300
Jan 03, 202044.5845.4544.2145.3545.3576,700
Jan 02, 202045.3645.3644.2945.3045.3072,200
Dec 31, 201943.9045.0643.7344.8744.8755,100
Dec 30, 201944.3444.3943.2743.9343.9361,400
Dec 27, 201945.0445.4744.0644.4344.4360,500
Dec 27, 20190.24 Dividend
Dec 26, 201944.4045.2644.3045.0544.8136,300
Dec 24, 201944.7045.1944.1844.2644.0219,900
Dec 23, 201946.0546.5044.5044.7044.46103,800
Dec 20, 201944.6245.9844.3945.9845.74130,400
Dec 19, 201943.6045.2243.6044.3044.0679,400
Dec 18, 201942.8743.8042.8743.6043.3770,800
Dec 17, 201942.5943.4942.1042.7142.4886,000
Dec 16, 201941.8542.6941.7642.3542.1285,800
Dec 13, 201940.3941.5440.3941.5441.3250,800
Dec 12, 201939.6341.1139.4540.4940.2771,800
Dec 11, 201940.2640.9939.6639.8339.6266,100
Dec 10, 201941.5042.0840.3540.5540.3347,300
Dec 09, 201943.6043.7741.3041.4141.1981,500
Dec 06, 201943.7545.0042.5743.6143.38111,700
Dec 05, 201943.4444.8042.0144.5044.2636,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.