VIAC

ViacomCBS Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ViacomCBS Inc VIAC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.215 -0.53% 40.215 13:07:53
Open Price Low Price High Price Close Price Prev Close
40.35 40.08 40.74 40.43
more quote information »

VIAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.5340.7438.5739.7910,671,601-0.315-0.78%
1 Month39.5342.1738.5740.519,368,8730.6851.73%
3 Months43.0047.45537.77241.4311,823,810-2.79-6.48%
6 Months94.46100.419937.32545.8226,717,792-54.25-57.43%
1 Year30.33101.9726.98546.3620,243,2399.8932.59%
3 Years41.27101.9710.1039.2316,536,519-1.06-2.56%
5 Years41.27101.9710.1039.2316,536,519-1.06-2.56%

VIAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 40.43 0.06 0.15% 40.20 40.60 39.945 7,628,994
Sep 15 2021 40.37 1.45 3.73% 38.96 40.39 38.57 9,774,669
Sep 14 2021 38.92 -1.45 -3.59% 40.26 40.22 38.74 16,617,898
Sep 13 2021 40.37 0.72 1.82% 39.96 40.5077 39.63 8,867,923
Sep 10 2021 39.65 -0.69 -1.71% 40.53 40.7243 39.60 10,468,523
Sep 09 2021 40.34 -0.57 -1.39% 40.89 41.14 40.19 8,944,438
Sep 08 2021 40.91 -0.71 -1.71% 41.50 41.97 40.82 9,535,385
Sep 07 2021 41.62 0.34 0.82% 41.225 42.17 41.07 9,257,721
Sep 03 2021 41.28 -0.26 -0.63% 41.55 41.55 40.95 7,396,015
Sep 02 2021 41.54 0.13 0.31% 41.88 42.15 41.25 9,283,563
Sep 01 2021 41.41 -0.04 -0.1% 41.64 41.84 41.205 7,082,360
Aug 31 2021 41.45 1.22 3.03% 40.09 41.69 40.09 12,179,177
Aug 30 2021 40.23 -0.66 -1.61% 40.87 40.9194 39.34 8,716,295
Aug 27 2021 40.89 0.93 2.33% 39.95 40.92 39.73 7,815,876
Aug 26 2021 39.96 -1.01 -2.47% 40.95 41.21 39.91 7,952,782
Aug 25 2021 40.97 0.27 0.66% 40.88 41.34 40.41 9,377,696
Aug 24 2021 40.70 0.37 0.92% 40.50 40.9799 40.315 8,810,564
Aug 23 2021 40.33 0.62 1.56% 39.91 40.555 39.60 8,183,536
Aug 20 2021 39.71 0.07 0.18% 39.53 40.02 39.22 10,115,180
Aug 19 2021 39.64 -0.83 -2.05% 40.30 40.43 39.51 12,380,778
Aug 18 2021 40.47 1.44 3.69% 40.00 41.63 39.44 20,618,431
Aug 17 2021 39.03 0.51 1.32% 38.21 39.08 37.772 12,916,352
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.