Singapore markets close in 3 hours 48 minutes

ViacomCBS Inc. (VIACA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.97-0.39 (-0.99%)
At close: 04:00PM EST
38.97 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202239.3340.2238.6838.9738.9774,300
18 Jan 202241.0141.8038.9739.3639.36111,900
14 Jan 202240.0941.2039.6941.1841.1888,200
13 Jan 202239.7441.0039.4040.5340.53138,800
12 Jan 202239.4439.6438.6439.0439.0491,000
11 Jan 202239.4539.4938.3939.0339.03100,600
10 Jan 202239.8439.9738.1538.8338.83150,400
07 Jan 202236.4139.0036.4138.9038.90115,600
06 Jan 202236.4236.8435.5036.0636.0676,000
05 Jan 202237.2037.9935.8336.0536.05135,900
04 Jan 202236.2737.2435.9536.8536.85126,300
03 Jan 202233.7536.3833.7535.9435.9493,600
31 Dec 202134.5234.8033.3533.3733.37107,100
30 Dec 202133.8335.2933.1734.6334.63171,400
29 Dec 202133.2333.6332.8833.2833.28127,800
28 Dec 202133.2134.1833.2133.3733.3785,300
27 Dec 202134.3034.3833.2433.3333.3377,500
23 Dec 202132.5534.3832.5034.2834.2878,900
22 Dec 202132.5932.8232.1632.3932.3980,100
21 Dec 202132.3333.7432.3332.7532.75131,400
20 Dec 202133.2833.2831.8031.9431.9499,300
17 Dec 202133.1033.5032.0633.2033.20308,400
16 Dec 202133.0033.5132.7133.2033.20117,000
15 Dec 202132.6532.7231.8532.6532.6591,800
14 Dec 202133.1233.5732.6832.7532.75238,000
14 Dec 20210.24 Dividend
13 Dec 202134.5334.7133.3533.5333.2977,600
10 Dec 202134.6034.9234.2734.7634.5156,600
09 Dec 202135.4435.7534.4334.4434.1954,300
08 Dec 202135.2335.7735.0335.5835.3348,200
07 Dec 202135.4736.2134.8735.0734.82133,900
06 Dec 202134.4335.5734.1234.7934.54114,200
03 Dec 202133.4634.2733.0134.1233.8875,500
02 Dec 202132.1832.6431.8332.5532.32110,100
01 Dec 202134.0034.2932.1032.1131.8891,800
30 Nov 202134.5634.6133.1233.3633.1288,400
29 Nov 202135.5435.5434.2134.7834.5365,400
26 Nov 202135.0535.4434.8035.2334.9839,500
24 Nov 202135.5536.3535.3236.0535.7939,900
23 Nov 202136.7136.7135.6035.6635.4057,500
22 Nov 202137.0137.0135.9836.4436.1875,200
19 Nov 202137.2137.4436.5536.6236.36128,600
18 Nov 202138.1538.3637.0637.3937.1276,100
17 Nov 202138.2938.4037.9338.1537.8838,200
16 Nov 202139.4139.4138.2938.2938.0274,500
15 Nov 202139.0140.2039.0139.3139.0387,500
12 Nov 202139.0039.2938.5638.7338.4587,000
11 Nov 202138.2539.0337.7838.7538.47120,700
10 Nov 202137.8939.2337.8638.1637.8994,400
09 Nov 202138.5138.6937.8137.8337.5679,800
08 Nov 202139.2139.2138.3038.5038.2264,500
05 Nov 202138.9239.6638.2138.9838.7071,300
04 Nov 202140.9940.9938.7638.9238.6481,300
03 Nov 202140.0040.5339.8540.3940.1062,400
02 Nov 202139.6940.0239.3640.0239.7340,500
01 Nov 202139.2440.2039.2239.7539.4752,500
29 Oct 202139.5939.7338.7038.9338.6543,800
28 Oct 202138.6839.9438.5039.7139.4341,300
27 Oct 202139.8440.0038.5738.5938.3164,000
26 Oct 202140.3140.6439.7739.8439.5533,500
25 Oct 202140.4840.5540.0140.2940.0034,900
22 Oct 202140.5840.6339.8740.3840.0942,900
21 Oct 202141.4942.0040.5640.5840.2965,200
20 Oct 202141.8142.2341.5141.5941.2942,400
19 Oct 202141.5741.7841.2941.7641.4654,400
18 Oct 202141.4341.8141.0941.2640.9639,700
15 Oct 202142.6042.6041.6241.6241.3236,900
14 Oct 202142.6642.6842.0842.2941.9950,900
13 Oct 202141.9842.3941.7642.2141.9129,900
12 Oct 202142.3542.6141.7241.9541.6545,200
11 Oct 202142.5042.6942.0742.2541.9527,300
08 Oct 202142.9743.9642.5342.7042.3958,900
07 Oct 202142.5543.3642.3142.6842.3736,800
06 Oct 202141.9342.1941.4542.0941.7938,000
05 Oct 202141.8742.7341.8042.4542.1561,200
04 Oct 202142.6842.6841.8241.9541.6556,800
01 Oct 202142.3842.8541.5142.4942.19117,300
30 Sep 202143.7143.7142.0042.0741.77172,600
29 Sep 202143.7143.9343.3743.5343.2267,400
28 Sep 202143.9244.2943.5543.7143.4035,000
27 Sep 202143.6044.5943.6044.0843.7658,000
24 Sep 202143.6644.0543.2543.7243.4129,300
23 Sep 202143.0544.0943.0543.8343.5236,300
22 Sep 202142.6143.8342.6142.9042.5965,800
21 Sep 202143.0943.5942.4642.5542.2561,100
20 Sep 202143.3943.4342.3643.0342.7263,200
17 Sep 202144.9845.0844.2844.3444.0264,800
16 Sep 202144.3745.0944.1044.8644.5458,200
15 Sep 202143.0844.4942.9644.4944.1736,600
14 Sep 202144.6044.6042.8843.1642.8553,600
14 Sep 20210.24 Dividend
13 Sep 202144.0645.0943.8744.8344.2741,200
10 Sep 202144.7644.7643.7643.9043.3530,400
09 Sep 202145.0545.3244.3544.6344.0731,500
08 Sep 202145.6046.0045.1245.2444.6836,000
07 Sep 202145.3646.3445.3645.8545.2831,200
03 Sep 202146.0946.0945.2945.5845.0129,900
02 Sep 202146.0046.3945.5046.0045.4350,300
01 Sep 202146.2046.3945.5545.8745.3036,500
31 Aug 202144.6446.1344.6445.9845.4141,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...