VIAC

ViacomCBS Historical Data

VIAC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 21 2021 38.66 -0.20 -0.51% 39.15 39.49 38.53 6,851,307
Sep 20 2021 38.86 -1.13 -2.83% 39.01 39.2561 38.1249 13,956,923
Sep 17 2021 39.99 -0.44 -1.09% 40.35 40.725 39.89 9,878,366
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 06 2021 41.28 0.00 +0.00% 41.55 41.55 40.95 0
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
Aug 16 2021 38.52 -0.64 -1.63% 39.00 39.07 38.15 9,752,236
Aug 13 2021 39.16 -0.80 -2.0% 40.29 40.49 39.11 8,970,804
Aug 12 2021 39.96 -0.86 -2.11% 40.73 40.9313 39.755 8,242,243
Aug 11 2021 40.82 0.07 0.17% 40.818 41.04 40.18 8,266,107
Aug 10 2021 40.75 0.46 1.14% 40.41 40.84 39.85 11,869,589
Aug 09 2021 40.29 -1.21 -2.92% 41.3201 41.35 40.18 12,320,838
Aug 06 2021 41.50 -0.05 -0.12% 41.77 42.11 41.3664 10,593,845
Aug 05 2021 41.55 2.76 7.12% 38.76 41.6776 38.63 19,416,842
Aug 04 2021 38.79 0.32 0.83% 38.25 39.2801 38.23 16,994,197
Aug 03 2021 38.47 -2.37 -5.8% 40.89 40.99 38.04 33,979,772
Aug 02 2021 40.84 -0.09 -0.22% 41.1624 41.665 40.715 8,808,839
Jul 30 2021 40.93 -0.76 -1.82% 41.47 41.885 40.76 7,988,195
Jul 29 2021 41.69 0.04 0.1% 41.76 42.45 41.50 6,804,920
Jul 28 2021 41.65 0.31 0.75% 41.39 42.17 40.72 9,439,133
Jul 27 2021 41.34 -0.82 -1.94% 41.78 42.04 40.91 7,612,819
Jul 26 2021 42.16 1.17 2.85% 40.96 42.22 40.92 12,266,226
Jul 23 2021 40.99 0.12 0.29% 40.91 41.13 40.4101 6,514,646
Jul 22 2021 40.87 -0.43 -1.04% 41.35 41.36 40.27 6,256,386
Jul 21 2021 41.30 0.91 2.25% 40.595 41.74 40.50 8,983,795
Jul 20 2021 40.39 0.52 1.3% 40.07 41.40 39.44 12,756,653


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.