1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. ViacomCBS Inc (VIAC)
  7. Historical

VIAC

ViacomCBS Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ViacomCBS Inc VIAC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.09 -2.8% 37.78 19:59:41
Open Price Low Price High Price Close Price Prev Close
38.89 37.09 39.265 37.78 38.87
more quote information »

VIAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.9239.9137.0938.909,143,806-2.14-5.36%
1 Month39.3641.1837.0939.488,041,801-1.58-4.01%
3 Months41.7642.4537.0939.949,979,404-3.98-9.53%
6 Months37.653547.45537.0940.9015,147,2040.12650.34%
1 Year27.46101.9727.1047.4220,389,01810.3237.58%
3 Years41.27101.9710.1039.5616,260,474-3.49-8.46%
5 Years41.27101.9710.1039.5616,260,474-3.49-8.46%

VIAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 37.78 -1.09 -2.8% 38.89 39.265 37.09 15,704,778
Oct 20 2021 38.87 -0.20 -0.51% 38.91 39.54 38.81 6,861,234
Oct 19 2021 39.07 0.54 1.4% 38.67 39.12 38.67 6,655,052
Oct 18 2021 38.53 -0.39 -1.0% 38.79 39.2294 38.36 12,932,987
Oct 15 2021 38.92 -0.55 -1.39% 39.62 39.7693 38.88 12,966,816
Oct 14 2021 39.47 0.10 0.25% 39.92 39.91 39.33 6,302,942
Oct 13 2021 39.37 0.22 0.56% 39.16 39.58 38.985 7,713,241
Oct 12 2021 39.15 -0.22 -0.56% 39.45 39.84 39.025 6,075,891
Oct 11 2021 39.37 -0.44 -1.11% 39.92 40.055 39.32 6,751,770
Oct 08 2021 39.81 -0.03 -0.08% 40.08 41.065 39.77 6,536,005
Oct 07 2021 39.84 0.67 1.71% 39.41 40.50 39.32 9,242,577
Oct 06 2021 39.17 -0.40 -1.01% 39.31 39.32 38.61 9,136,519
Oct 05 2021 39.57 0.46 1.18% 39.13 39.865 38.95 7,639,803
Oct 04 2021 39.11 -0.79 -1.98% 39.85 39.8842 38.99 7,916,941
Oct 01 2021 39.90 0.39 0.99% 39.88 40.22 39.12 6,884,950
Sep 30 2021 39.51 -0.61 -1.52% 40.31 40.22 39.3499 9,656,920
Sep 29 2021 40.12 -0.11 -0.27% 40.38 40.52 39.83 7,621,368
Sep 28 2021 40.23 -0.21 -0.52% 40.46 41.18 40.005 9,344,842
Sep 27 2021 40.44 0.45 1.13% 39.92 41.13 39.88 7,144,412
Sep 24 2021 39.99 -0.07 -0.17% 39.93 40.30 39.605 5,383,395
Sep 23 2021 40.06 0.86 2.19% 39.36 40.43 39.29 8,068,349
Sep 22 2021 39.20 0.54 1.4% 39.08 40.14 39.0625 9,329,647
See More Historical Prices »


Your Recent History
NASDAQ
VIAC
ViacomCBS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.