UK Markets closed

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.25-2.48 (-7.35%)
At close: 04:00PM EST
31.15 -0.10 (-0.32%)
After hours: 07:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202232.6932.8231.1331.2531.2521,402,489
20 Jan 202235.0135.5633.6733.7333.7315,664,500
19 Jan 202235.6036.6134.7635.0735.0718,207,400
18 Jan 202236.4937.4034.8035.2135.2120,056,700
14 Jan 202235.9036.8835.4136.8236.8210,248,200
13 Jan 202235.9236.8535.3236.1936.1915,606,600
12 Jan 202235.1935.5834.7434.9734.978,473,900
11 Jan 202234.9135.3334.4834.9634.969,730,600
10 Jan 202236.5536.6834.3334.9134.9121,648,300
07 Jan 202233.3535.7233.0835.3935.3927,723,900
06 Jan 202233.2033.3432.1632.7232.7211,555,100
05 Jan 202233.4534.0932.5632.7232.7218,118,900
04 Jan 202232.6333.4932.3333.0533.0520,568,400
03 Jan 202230.6232.7930.5832.2432.2419,555,600
31 Dec 202131.1531.2530.1230.1830.1814,554,500
30 Dec 202129.9231.5229.8431.1231.1212,386,300
29 Dec 202130.1230.4629.5929.9929.9913,096,800
28 Dec 202130.0330.6729.9830.1230.1211,393,400
27 Dec 202130.5330.5829.9030.1230.1212,801,800
23 Dec 202129.3130.6929.1630.5830.5814,137,400
22 Dec 202129.3029.4428.6529.1829.1814,243,900
21 Dec 202128.9729.9528.7129.3529.3511,746,900
20 Dec 202129.0229.1428.2928.6828.6815,714,400
17 Dec 202129.7529.9428.5229.5229.5218,207,700
16 Dec 202129.7430.3229.6529.7429.7411,798,400
15 Dec 202129.4329.6928.6629.5629.5613,234,200
14 Dec 202129.8830.1929.5329.6029.6012,239,300
13 Dec 202131.1031.1430.0630.3330.338,300,100
10 Dec 202131.2531.4230.7931.2231.2218,469,600
09 Dec 202131.4931.9430.9031.0731.0710,748,400
08 Dec 202131.3932.1031.2231.8431.8410,991,900
07 Dec 202131.4332.5431.0931.3831.3816,599,200
06 Dec 202131.1131.9430.5931.1231.1214,798,200
03 Dec 202130.2031.1629.9031.0731.0724,827,800
02 Dec 202129.7530.0628.9029.5629.5631,862,500
01 Dec 202131.0031.8729.7029.7029.7017,249,900
30 Nov 202132.1432.1430.4730.9530.9521,862,400
29 Nov 202132.6932.7931.5532.2832.2815,881,300
26 Nov 202132.5032.9732.2832.6132.618,737,400
24 Nov 202132.7933.4432.5833.2433.2412,147,400
23 Nov 202133.4733.6432.7232.9532.9515,514,800
22 Nov 202133.7233.9632.9433.5433.5412,943,800
19 Nov 202133.9934.3433.3333.6633.6612,878,500
18 Nov 202135.2735.4534.0334.2334.2313,599,300
17 Nov 202135.1235.3034.7235.0835.089,241,200
16 Nov 202135.8235.8835.1435.1535.1510,061,900
15 Nov 202135.5236.6135.4735.7835.7810,887,400
12 Nov 202135.6635.8835.0135.2035.2011,686,000
11 Nov 202135.3335.8134.6935.6035.6010,585,300
10 Nov 202135.4636.4035.3235.3935.399,085,500
09 Nov 202135.8935.9735.1435.5035.508,759,300
08 Nov 202136.3436.4535.4635.8435.8412,223,600
05 Nov 202135.8836.8735.1636.3436.3411,919,500
04 Nov 202137.6938.0035.7435.9035.9021,669,100
03 Nov 202137.2337.7037.0137.5537.557,745,700
02 Nov 202137.1037.3836.7437.3737.377,792,800
01 Nov 202136.5037.5236.3737.2537.259,750,900
29 Oct 202136.8537.0336.0636.2236.228,460,000
28 Oct 202135.8337.2735.5937.0237.029,769,000
27 Oct 202137.0137.0335.7335.8335.8317,112,300
26 Oct 202137.7737.8637.0137.0837.087,146,300
25 Oct 202137.6137.7437.1837.6137.617,760,800
22 Oct 202137.7637.8636.9337.5137.5113,533,900
21 Oct 202138.8439.2737.0937.7837.7815,778,100
20 Oct 202138.9139.5438.8138.8738.876,878,300
19 Oct 202138.6739.1238.6739.0739.076,645,500
18 Oct 202138.7739.2338.3638.5338.5312,958,100
15 Oct 202139.6239.7738.8838.9238.9212,971,800
14 Oct 202139.9239.9239.3339.4739.476,305,600
13 Oct 202139.1639.5838.9939.3739.377,715,400
12 Oct 202139.4539.8439.0339.1539.156,081,800
11 Oct 202139.8540.0639.3239.3739.376,762,700
08 Oct 202140.0641.0839.7739.8139.816,536,800
07 Oct 202139.4040.5039.3239.8439.849,246,900
06 Oct 202139.3139.3238.6039.1739.179,146,900
05 Oct 202139.1339.8738.9539.5739.577,714,200
04 Oct 202139.8539.8838.9939.1139.117,925,800
01 Oct 202139.8840.2239.1239.9039.906,887,500
30 Sept 202140.2940.3639.3439.5139.519,657,300
29 Sept 202140.3840.5239.8340.1240.127,628,300
28 Sept 202140.4641.1840.0140.2340.239,474,000
27 Sept 202139.9441.1339.8840.4440.447,119,000
24 Sept 202139.9340.3039.6039.9939.995,406,400
23 Sept 202139.4540.4339.2940.0640.068,066,800
22 Sept 202139.0840.1439.0339.2039.209,331,300
21 Sept 202139.1539.4938.5338.6638.666,875,400
20 Sept 202139.0439.2738.1238.8638.8613,967,100
17 Sept 202140.3540.7439.8939.9939.999,895,300
16 Sept 202140.2040.6039.9540.4340.437,633,000
15 Sept 202138.9640.3938.5740.3740.379,786,400
14 Sept 202140.2240.2538.7438.9238.9216,633,100
13 Sept 202139.9640.5139.6340.3740.378,894,700
10 Sept 202140.5340.7239.6039.6539.6510,465,900
09 Sept 202140.8941.1440.1940.3440.348,952,900
08 Sept 202141.5041.9740.8240.9140.919,544,800
07 Sept 202141.2342.1741.0741.6241.629,260,800
03 Sept 202141.5541.5540.9541.2841.287,396,500
02 Sept 202141.8842.1541.2541.5441.549,273,300
01 Sept 202141.6241.8441.2141.4141.417,088,000
31 Aug 202140.1841.6940.1241.4541.4512,153,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...