VIAC - ViacomCBS Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202022.0222.9521.8322.9322.936,347,600
09 Jul 202022.9022.9121.6722.1022.1013,176,200
08 Jul 202022.7922.9922.2122.9222.929,759,000
07 Jul 202023.5023.5122.6822.9522.958,823,200
06 Jul 202023.7923.9423.2823.6923.699,234,300
02 Jul 202024.0024.1823.1123.2523.259,947,300
01 Jul 202023.3324.1223.0923.6023.608,771,700
30 Jun 202023.2423.4522.5323.3223.329,886,200
29 Jun 202022.3923.3921.8823.0523.0510,918,600
26 Jun 202022.7723.0922.0222.3222.3217,517,300
25 Jun 202022.9723.1722.2622.9722.9714,766,600
24 Jun 202023.1623.7422.1123.5823.5816,923,900
23 Jun 202023.8324.1523.5223.7123.7110,519,600
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 202022.6724.3722.4524.1224.1212,636,000
03 Jun 202022.2723.0622.1422.7222.728,816,900
02 Jun 202021.7421.8821.3621.8421.849,835,800
01 Jun 202020.6521.8220.5721.5321.537,165,100
29 May 202020.7421.0520.3220.7420.7415,554,500
28 May 202021.9622.0921.1221.2021.2011,246,700
27 May 202021.1522.3820.9422.0122.0116,083,200
26 May 202020.3520.5619.8020.3720.3716,650,200
22 May 202019.9120.0619.1019.5919.5910,553,700
21 May 202019.5020.1919.4019.8419.8413,246,700
20 May 202020.3720.6819.4819.6319.6315,998,400
19 May 202019.1720.2818.6619.6419.6415,382,600
18 May 202018.3619.3018.2119.0519.0517,621,800
15 May 202016.7317.3416.5817.3017.3011,608,400
14 May 202016.4117.2016.0517.1617.1610,219,600
13 May 202018.0718.1016.3216.8516.8518,874,700
12 May 202018.1518.5917.7318.2518.2512,306,900
11 May 202018.4418.4817.3718.0418.0413,540,100
08 May 202016.8218.2216.6018.0818.0817,215,200
07 May 202016.7917.5216.2216.4216.4229,842,000
06 May 202015.4115.6814.7914.8814.8812,620,600
05 May 202016.2816.3515.2015.2615.2610,932,900
04 May 202016.2316.6315.6916.1016.1012,886,600
01 May 202016.7916.8115.9016.4616.4611,225,600
30 Apr 202018.2018.4617.0917.2617.2615,775,800
29 Apr 202018.0519.5018.0118.9918.9915,216,500
28 Apr 202017.5518.0516.9917.4517.4510,883,200
27 Apr 202015.7217.0915.7216.9816.989,611,400
24 Apr 202015.5615.8815.1715.6315.6311,015,400
23 Apr 202014.9515.8914.6615.5215.5210,601,200
22 Apr 202015.5315.6914.8914.9314.938,514,400
21 Apr 202015.1615.5014.8615.1515.157,964,100
20 Apr 202015.1116.0114.8515.5215.527,836,200
17 Apr 202015.3415.8415.2015.8015.809,142,500
16 Apr 202015.1515.1614.3914.6314.6311,751,000
15 Apr 202015.5715.7515.0015.2015.2011,604,500
14 Apr 202016.4116.6315.3716.2716.2714,021,400
13 Apr 202016.7516.8615.6416.0616.0611,912,800
09 Apr 202016.7217.1416.0916.5616.5615,991,700
08 Apr 202015.1316.1614.8215.8015.8016,587,800
07 Apr 202014.7416.6714.6214.6914.6920,200,900
06 Apr 202013.1214.1712.9413.9413.9417,272,700
03 Apr 202012.6913.1211.9212.4312.4312,254,700
02 Apr 202012.7513.9412.5212.7612.7613,340,000
01 Apr 202013.4113.5612.6912.7812.7814,039,600
31 Mar 202014.0714.8913.8614.0114.0116,262,900
30 Mar 202012.9714.2112.2714.0914.0915,460,100
27 Mar 202013.5813.5812.2712.7912.7915,405,700
26 Mar 202014.8514.8513.2713.9913.9923,227,100
25 Mar 202015.1716.1914.1814.7414.7419,993,600
24 Mar 202012.0014.8311.8514.7514.7524,294,700
23 Mar 202011.9011.9910.8111.2811.2821,613,200
20 Mar 202012.8513.3111.7711.9711.9718,495,100
19 Mar 202012.1513.2211.3012.6212.6214,490,700
18 Mar 202012.0512.2610.1012.2112.2119,626,400
17 Mar 202014.4514.4512.2112.7412.7421,756,300
16 Mar 202015.5015.7313.6013.6113.6118,695,600
13 Mar 202017.3417.9315.5916.4016.4017,399,900
13 Mar 20200.24 Dividend
12 Mar 202018.1818.3016.1116.1415.9021,431,500
11 Mar 202019.8120.2919.2819.8019.5115,620,200
10 Mar 202020.0520.5719.1520.5320.2214,906,800
09 Mar 202020.0020.2019.1219.1718.8814,525,100
06 Mar 202020.9922.0920.6221.5721.2514,435,200
05 Mar 202022.8522.8621.2521.4821.1620,784,500
04 Mar 202023.4323.4922.5023.1022.7617,083,100
03 Mar 202024.2224.5422.7123.0822.7420,205,100
02 Mar 202024.7524.8023.2724.3123.9518,892,200
28 Feb 202023.7325.3223.3924.6124.2422,720,200
27 Feb 202023.9625.1123.0723.8923.5321,555,200
26 Feb 202025.6726.1024.4124.4424.0818,715,900
25 Feb 202027.1227.3825.1525.3624.9825,053,800
24 Feb 202027.5027.5126.3526.9326.5317,546,900
21 Feb 202028.9329.3528.1728.2627.8417,502,200
20 Feb 202032.2432.3029.0829.2928.8544,416,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...