Singapore markets closed

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.53+0.38 (+1.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202028.8629.5928.8429.5329.539,418,000
24 Sep 202028.5729.5028.1129.1529.1513,542,900
23 Sep 202029.7230.0128.6428.8228.829,744,900
22 Sep 202029.2329.8328.9729.4129.418,809,900
21 Sep 202029.5129.7228.7728.9928.9913,916,800
18 Sep 202030.1130.4829.9030.1630.1613,423,200
17 Sep 202030.2630.8129.9030.2630.2611,887,700
16 Sep 202030.3831.4029.9330.6830.689,539,800
15 Sep 202030.0830.8429.8730.1330.1311,208,100
14 Sep 202029.3730.0429.2029.7329.7310,250,000
14 Sep 20200.24 Dividend
11 Sep 202029.3629.8129.0429.2829.0412,297,200
10 Sep 202028.8229.6028.7429.3029.069,877,300
09 Sep 202028.8129.0428.1928.7128.477,759,900
08 Sep 202028.4729.1028.2328.7128.4714,509,200
04 Sep 202028.4528.8627.9828.7528.519,383,200
03 Sep 202028.3929.0227.8828.2528.028,722,900
02 Sep 202027.6328.4227.4028.3128.086,820,100
01 Sep 202027.6427.9027.1927.7027.475,178,700
31 Aug 202027.8228.2527.6827.8527.626,894,500
28 Aug 202028.4928.4927.9227.9927.766,122,600
27 Aug 202028.2428.8127.7628.2728.0410,530,100
26 Aug 202027.4927.9927.1727.8927.667,095,000
25 Aug 202027.7828.0027.1827.5727.345,039,500
24 Aug 202026.5527.6726.4527.6427.416,777,600
21 Aug 202026.7026.8926.2926.5126.294,982,200
20 Aug 202027.0027.0026.3426.6926.4710,627,200
19 Aug 202027.1327.4126.7127.3227.107,598,900
18 Aug 202027.2128.1026.5026.9726.756,345,000
17 Aug 202027.5027.6326.6327.2327.0110,933,900
14 Aug 202026.6728.2426.5527.4627.2316,534,200
13 Aug 202025.9226.9725.6126.6926.478,121,500
12 Aug 202027.2127.3125.9026.2426.0211,406,600
11 Aug 202026.7727.8026.1626.5126.2912,788,300
10 Aug 202026.1526.7825.8726.3126.0912,312,700
07 Aug 202026.6026.8825.6626.2126.0011,785,300
06 Aug 202026.6027.5725.9126.8926.6717,381,600
05 Aug 202026.7526.7725.9626.0025.799,751,400
04 Aug 202025.8426.6925.6126.5526.338,889,400
03 Aug 202026.0726.1325.3425.7125.507,970,200
31 Jul 202025.6826.1825.3426.0725.868,448,100
30 Jul 202024.6426.0524.4425.8125.607,469,000
29 Jul 202024.6525.4624.2725.2925.086,711,300
28 Jul 202024.4724.9624.3424.5224.324,636,000
27 Jul 202024.6724.8824.1124.8324.636,861,000
24 Jul 202024.9825.4824.4424.7524.558,646,500
23 Jul 202024.8225.2724.6425.1324.928,436,100
22 Jul 202024.3324.9624.1224.8624.666,607,900
21 Jul 202024.4925.0824.4124.5224.327,934,700
20 Jul 202025.2825.2924.2424.4724.278,481,800
17 Jul 202025.4625.6024.7325.1924.9816,381,900
16 Jul 202024.5825.6024.3925.5025.298,514,300
15 Jul 202024.7225.3424.3324.9524.7511,980,100
14 Jul 202023.5124.3323.1624.2524.058,983,700
13 Jul 202023.3224.0922.5423.7123.5214,111,300
10 Jul 202022.0222.9521.8322.9322.746,351,900
09 Jul 202022.9022.9121.6722.1021.9213,176,200
08 Jul 202022.7922.9922.2122.9222.739,759,000
07 Jul 202023.5023.5122.6822.9522.768,823,200
06 Jul 202023.7923.9423.2823.6923.509,234,300
02 Jul 202024.0024.1823.1123.2523.069,947,300
01 Jul 202023.3324.1223.0923.6023.418,771,700
30 Jun 202023.2423.4522.5323.3223.139,886,200
29 Jun 202022.3923.3921.8823.0522.8610,918,600
26 Jun 202022.7723.0922.0222.3222.1417,517,300
25 Jun 202022.9723.1722.2622.9722.7814,766,600
24 Jun 202023.1623.7422.1123.5823.3916,923,900
23 Jun 202023.8324.1523.5223.7123.5210,519,600
22 Jun 2020------
19 Jun 2020------
18 Jun 2020------
17 Jun 2020------
16 Jun 2020------
15 Jun 2020------
12 Jun 2020------
11 Jun 2020------
10 Jun 2020------
09 Jun 2020------
08 Jun 2020------
05 Jun 2020------
04 Jun 202022.6724.3722.4524.1223.9212,636,000
03 Jun 202022.2723.0622.1422.7222.538,816,900
02 Jun 202021.7421.8821.3621.8421.669,835,800
01 Jun 202020.6521.8220.5721.5321.357,165,100
29 May 202020.7421.0520.3220.7420.5715,554,500
28 May 202021.9622.0921.1221.2021.0311,246,700
27 May 202021.1522.3820.9422.0121.8316,083,200
26 May 202020.3520.5619.8020.3720.2016,650,200
22 May 202019.9120.0619.1019.5919.4310,553,700
21 May 202019.5020.1919.4019.8419.6813,246,700
20 May 202020.3720.6819.4819.6319.4715,998,400
19 May 202019.1720.2818.6619.6419.4815,382,600
18 May 202018.3619.3018.2119.0518.8917,621,800
15 May 202016.7317.3416.5817.3017.1611,608,400
14 May 202016.4117.2016.0517.1617.0210,219,600
13 May 202018.0718.1016.3216.8516.7118,874,700
12 May 202018.1518.5917.7318.2518.1012,306,900
11 May 202018.4418.4817.3718.0417.8913,540,100
08 May 202016.8218.2216.6018.0817.9317,215,200
07 May 202016.7917.5216.2216.4216.2929,842,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...