Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom CBS Cl B (NQ: VIAC )

29.58 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2022 29.58 0 -6.41(-17.81%)
Feb 15, 2022 35.00 36.03 34.75 35.99 13,301,083 +0.96(+2.74%)
Feb 14, 2022 35.90 36.39 34.88 35.03 10,536,409 -0.97(-2.69%)
Feb 11, 2022 35.81 36.83 35.60 36.00 10,450,089 +0.12(+0.33%)
Feb 10, 2022 35.51 36.69 35.28 35.88 11,435,337 +0.10(+0.28%)
Feb 09, 2022 34.80 35.87 34.44 35.78 10,450,552 +1.25(+3.62%)
Feb 08, 2022 34.02 34.80 33.65 34.53 9,714,376 +0.53(+1.56%)
Feb 07, 2022 33.53 34.38 33.50 34.00 8,544,079 +0.59(+1.77%)
Feb 04, 2022 33.13 33.79 32.67 33.41 8,516,348 +0.31(+0.94%)
Feb 03, 2022 32.50 33.10 9,590,604 +0.33(+1.01%)
Feb 02, 2022 33.53 33.55 32.67 32.77 10,123,917 -0.93(-2.76%)
Feb 01, 2022 33.10 34.24 32.78 33.70 8,973,816 +0.25(+0.75%)
Jan 31, 2022 32.69 33.45 10,159,550 +0.51(+1.56%)
Jan 28, 2022 31.41 33.05 31.01 32.94 14,852,938 +1.53(+4.86%)
Jan 27, 2022 32.11 32.42 31.24 31.41 14,309,791 -0.26(-0.82%)
Jan 26, 2022 33.15 33.30 31.20 31.67 15,488,405 -1.19(-3.62%)
Jan 25, 2022 32.21 33.06 31.19 32.86 11,802,156 +0.31(+0.95%)
Jan 24, 2022 30.47 32.58 29.82 32.55 18,787,944 +1.30(+4.16%)
Jan 21, 2022 32.69 32.82 31.13 31.25 21,435,844 -2.48(-7.35%)
Jan 20, 2022 35.01 35.56 33.67 33.73 15,623,476 -1.43(-4.08%)
Jan 19, 2022 35.60 36.61 34.76 35.16 18,198,108 -0.05(-0.13%)
Jan 18, 2022 36.49 37.40 34.80 35.21 20,056,740 -1.61(-4.37%)
Jan 14, 2022 36.82 0 +0.63(+1.74%)
Jan 13, 2022 35.92 36.84 35.32 36.19 15,594,671 +1.22(+3.49%)
Jan 12, 2022 35.19 35.58 34.74 34.97 8,268,423 +0.01(+0.03%)
Jan 11, 2022 34.91 35.33 34.48 34.96 9,735,674 +0.05(+0.14%)
Jan 10, 2022 36.55 36.68 34.33 34.91 21,629,926 -0.48(-1.36%)
Jan 07, 2022 33.35 35.72 33.08 35.39 27,736,634 +2.67(+8.16%)
Jan 06, 2022 33.20 33.34 32.16 32.72 11,548,117 +0.00(+0.00%)
Jan 05, 2022 33.45 34.09 32.56 32.72 18,104,696 -0.33(-1.00%)
Jan 04, 2022 32.63 33.49 32.33 33.05 20,546,452 +0.81(+2.51%)
Jan 03, 2022 30.62 32.79 30.58 32.24 19,560,140 +2.06(+6.83%)
Dec 31, 2021 31.15 31.22 30.12 30.18 14,554,489 -0.94(-3.02%)
Dec 30, 2021 29.92 31.52 29.84 31.12 12,375,945 +1.13(+3.77%)
Dec 29, 2021 30.12 30.46 29.59 29.99 13,087,973 -0.13(-0.43%)
Dec 28, 2021 30.03 30.67 29.98 30.12 11,393,359 +0.00(+0.00%)
Dec 27, 2021 30.53 30.58 29.90 30.12 12,788,913 -0.46(-1.50%)
Dec 23, 2021 29.31 30.69 29.16 30.58 14,137,373 +1.43(+4.90%)
Dec 22, 2021 29.30 29.44 28.65 29.15 14,240,188 -0.20(-0.68%)
Dec 21, 2021 28.97 29.95 28.71 29.35 11,743,651 +0.82(+2.88%)
Dec 20, 2021 29.02 29.14 28.29 28.53 15,679,730 -0.99(-3.36%)
Dec 17, 2021 29.75 29.93 28.52 29.52 18,322,936 -0.22(-0.74%)
Dec 16, 2021 29.74 30.32 29.65 29.74 11,790,609 -1.79(-5.68%)
Dec 15, 2021 29.43 31.53 28.66 31.53 13,224,757 +1.93(+6.52%)
Dec 14, 2021 29.88 30.19 29.53 29.60 12,232,913 -0.49(-1.63%)
Dec 13, 2021 30.85 30.89 29.82 30.09 8,361,865 -0.70(-2.26%)
Dec 10, 2021 31.00 31.17 30.54 30.79 18,618,918 -0.04(-0.12%)
Dec 09, 2021 31.24 31.69 30.66 30.82 10,821,235 -0.76(-2.42%)
Dec 08, 2021 31.14 31.85 30.97 31.59 11,077,453 +0.46(+1.47%)
Dec 07, 2021 31.18 32.28 30.84 31.13 16,712,477 +0.26(+0.84%)
Dec 06, 2021 30.86 31.69 30.35 30.87 14,913,020 +0.05(+0.16%)
Dec 03, 2021 29.96 30.91 29.66 30.82 25,047,056 +1.50(+5.11%)
Dec 02, 2021 29.51 29.71 28.67 29.33 31,941,466 -0.14(-0.47%)
Dec 01, 2021 30.75 31.62 29.46 29.46 17,391,276 -1.09(-3.57%)
Nov 30, 2021 31.89 31.89 30.23 30.56 22,021,132 -1.47(-4.58%)
Nov 29, 2021 32.43 32.53 31.30 32.02 15,662,135 -0.33(-1.01%)
Nov 26, 2021 32.24 32.70 32.02 32.35 8,807,074 -0.56(-1.70%)
Nov 24, 2021 32.53 33.18 32.32 32.91 12,244,249 +0.07(+0.23%)
Nov 23, 2021 33.21 33.37 32.55 32.84 15,638,541 -2.14(-6.13%)
Nov 22, 2021 33.45 34.98 32.67 34.98 13,034,305 +1.59(+4.75%)
Nov 19, 2021 33.72 34.07 33.07 33.39 12,989,736 -0.57(-1.66%)
Nov 18, 2021 34.99 34.02 33.90 33.96 13,687,374 -0.84(-2.42%)
Nov 17, 2021 34.84 35.02 34.45 34.80 9,260,602 -0.07(-0.20%)
Nov 16, 2021 35.54 35.60 34.86 34.87 9,971,543 -0.62(-1.76%)
Nov 15, 2021 35.24 36.32 35.19 35.50 10,971,015 +0.58(+1.65%)
Nov 12, 2021 35.38 35.60 34.73 34.92 11,785,030 -0.40(-1.12%)
Nov 11, 2021 35.05 35.53 34.42 35.32 10,668,268 -0.30(-0.84%)
Nov 10, 2021 35.18 35.62 9,148,227 -0.07(-0.19%)
Nov 09, 2021 35.61 35.69 34.86 35.69 8,824,458 +0.13(+0.36%)
Nov 08, 2021 36.05 36.16 35.17 35.56 12,308,767 -0.50(-1.38%)
Nov 05, 2021 35.60 36.58 34.88 36.05 12,022,461 +0.44(+1.23%)
Nov 04, 2021 37.39 37.70 35.46 35.62 21,828,246 -1.64(-4.39%)
Nov 03, 2021 36.94 37.40 36.72 37.25 7,789,623 +0.18(+0.48%)
Nov 02, 2021 36.81 37.08 36.45 37.07 7,853,129 +0.12(+0.32%)
Nov 01, 2021 36.21 37.23 36.91 36.96 9,823,646 +1.02(+2.84%)
Oct 29, 2021 36.56 35.77 35.93 8,527,494 -0.79(-2.16%)
Oct 28, 2021 35.55 36.98 36.73 9,840,273 +1.18(+3.32%)
Oct 27, 2021 36.72 36.72 35.45 35.55 17,241,388 -1.24(-3.37%)
Oct 26, 2021 37.47 36.79 7,197,126 -0.53(-1.41%)
Oct 25, 2021 37.31 37.44 36.89 37.31 7,818,903 +0.10(+0.27%)
Oct 22, 2021 37.46 36.64 37.21 13,641,848 -0.27(-0.71%)
Oct 21, 2021 38.53 38.95 36.83 37.48 15,882,520 -1.08(-2.80%)
Oct 20, 2021 38.60 39.23 38.50 38.56 6,928,127 -0.19(-0.49%)
Oct 19, 2021 38.36 38.81 38.36 38.75 6,711,085 +0.53(+1.38%)
Oct 18, 2021 38.46 38.92 38.06 38.23 13,048,952 -0.39(-1.00%)
Oct 15, 2021 39.31 39.45 38.57 38.61 13,084,604 -0.55(-1.39%)
Oct 14, 2021 39.60 39.61 39.02 39.16 6,357,679 +0.10(+0.25%)
Oct 13, 2021 38.85 39.27 38.68 39.06 7,777,960 +0.22(+0.56%)
Oct 12, 2021 39.14 39.52 38.72 38.84 6,130,294 -0.22(-0.56%)
Oct 11, 2021 39.53 39.74 39.01 39.06 6,808,708 -0.44(-1.11%)
Oct 08, 2021 39.74 40.75 39.46 39.49 6,594,121 -0.03(-0.08%)
Oct 07, 2021 39.09 40.18 39.01 39.52 9,317,295 +0.66(+1.71%)
Oct 06, 2021 39.00 39.01 38.29 38.86 9,216,703 -0.40(-1.01%)
Oct 05, 2021 38.82 39.55 38.64 39.26 7,785,550 +0.45(+1.15%)
Oct 04, 2021 39.53 39.57 38.68 38.81 7,986,770 -0.77(-1.96%)
Oct 01, 2021 39.56 39.90 38.81 39.58 6,942,461 +0.39(+0.99%)
Sep 30, 2021 39.97 40.04 39.03 39.20 9,736,319 -0.61(-1.52%)
Sep 29, 2021 40.06 40.20 39.51 39.80 7,684,785 -0.11(-0.27%)
Sep 28, 2021 40.14 40.85 39.69 39.91 9,548,814 -0.21(-0.52%)
Sep 27, 2021 39.62 40.80 39.56 40.12 7,174,072 +0.45(+1.13%)
Sep 24, 2021 39.61 39.98 39.29 39.67 5,449,541 -0.07(-0.17%)
Sep 23, 2021 39.14 40.11 38.98 39.74 8,128,720 +0.85(+2.19%)
Sep 22, 2021 38.77 39.82 38.72 38.89 9,405,312 +0.54(+1.40%)
Sep 21, 2021 38.84 39.18 38.23 38.35 6,922,265 -0.21(-0.54%)
Sep 20, 2021 38.73 38.96 37.82 38.56 14,075,327 -1.11(-2.80%)
Sep 17, 2021 40.03 40.42 39.57 39.67 9,974,251 -0.44(-1.09%)
Sep 16, 2021 39.88 40.28 39.63 40.11 7,690,305 +0.06(+0.15%)
Sep 15, 2021 38.65 40.07 38.26 40.05 9,859,896 +1.44(+3.73%)
Sep 14, 2021 39.90 39.93 38.43 38.61 16,755,750 -1.20(-3.02%)
Sep 13, 2021 39.41 39.95 39.08 39.81 9,007,384 +0.71(+1.82%)
Sep 10, 2021 39.97 40.16 39.05 39.10 10,624,691 -0.68(-1.71%)
Sep 09, 2021 40.33 40.57 39.63 39.78 9,076,722 -0.56(-1.39%)
Sep 08, 2021 40.93 41.39 40.26 40.34 9,677,594 -0.70(-1.71%)
Sep 07, 2021 40.65 41.59 40.50 41.05 9,391,755 +0.34(+0.82%)
Sep 03, 2021 40.98 40.98 40.38 40.71 7,503,971 -0.25(-0.61%)
Sep 02, 2021 41.30 41.57 40.68 40.96 9,406,236 +0.12(+0.30%)
Sep 01, 2021 41.05 41.26 40.64 40.84 7,186,363 -0.04(-0.10%)
Aug 31, 2021 39.63 41.11 39.57 40.88 12,322,903 +1.20(+3.03%)
Aug 30, 2021 40.33 40.34 38.80 39.67 8,840,997 -0.65(-1.61%)
Aug 27, 2021 39.40 40.35 39.18 40.33 7,937,206 +0.91(+2.31%)
Aug 26, 2021 40.38 40.64 39.36 39.41 8,136,091 -0.99(-2.45%)
Aug 25, 2021 40.30 40.77 39.85 40.40 9,512,631 +0.27(+0.66%)
Aug 24, 2021 39.94 40.42 39.76 40.14 8,938,561 +0.36(+0.92%)
Aug 23, 2021 39.41 39.99 39.05 39.77 8,314,035 +0.61(+1.56%)
Aug 20, 2021 38.96 39.47 38.68 39.16 10,309,665 +0.07(+0.18%)
Aug 19, 2021 39.74 39.87 38.96 39.09 12,562,630 -0.82(-2.05%)
Aug 18, 2021 39.45 41.06 38.90 39.91 20,999,230 +1.42(+3.69%)
Aug 17, 2021 37.68 38.54 37.25 38.49 13,117,759 +0.50(+1.32%)
Aug 16, 2021 38.40 38.40 37.62 37.99 9,913,502 -0.63(-1.63%)
Aug 13, 2021 39.73 39.93 38.57 38.62 9,117,712 -0.79(-2.00%)
Aug 12, 2021 40.17 40.37 39.21 39.41 8,374,481 -0.85(-2.11%)
Aug 11, 2021 40.26 40.47 39.63 40.26 8,394,278 +0.07(+0.17%)
Aug 10, 2021 39.86 40.28 39.30 40.19 12,041,215 +0.45(+1.14%)
Aug 09, 2021 40.75 40.78 39.63 39.73 12,508,874 -1.19(-2.92%)
Aug 06, 2021 41.19 41.53 40.80 40.93 10,760,568 -0.05(-0.12%)
Aug 05, 2021 38.21 41.10 38.10 40.98 19,696,142 +2.72(+7.12%)
Aug 04, 2021 37.77 38.75 37.72 38.25 17,261,254 +0.32(+0.83%)
Aug 03, 2021 40.33 40.42 37.51 37.94 34,447,684 -2.34(-5.80%)
Aug 02, 2021 40.59 41.09 40.15 40.28 8,993,743 -0.09(-0.22%)
Jul 30, 2021 40.90 41.31 40.21 40.36 8,132,911 -0.75(-1.82%)
Jul 29, 2021 41.18 41.86 40.93 41.11 6,916,250 +0.04(+0.10%)
Jul 28, 2021 40.83 41.59 40.16 41.07 9,578,979 +0.31(+0.75%)
Jul 27, 2021 41.20 41.46 40.34 40.77 7,722,983 -0.81(-1.94%)
Jul 26, 2021 40.46 41.64 40.35 41.58 12,446,298 +1.15(+2.85%)
Jul 23, 2021 40.41 40.56 39.85 40.42 6,644,690 +0.12(+0.29%)
Jul 22, 2021 40.78 40.79 39.71 40.31 6,347,508 -0.42(-1.04%)
Jul 21, 2021 40.04 41.16 39.94 40.73 9,076,973 +0.90(+2.25%)
Jul 20, 2021 39.65 40.83 38.90 39.83 12,947,577 +0.51(+1.30%)
Jul 19, 2021 39.23 39.58 38.63 39.32 12,844,762 -0.41(-1.04%)
Jul 16, 2021 40.81 40.95 39.52 39.73 10,988,829 -0.99(-2.42%)
Jul 15, 2021 41.21 41.86 40.37 40.72 9,799,429 -0.59(-1.43%)
Jul 14, 2021 42.40 42.45 41.11 41.31 11,397,217 -0.68(-1.62%)
Jul 13, 2021 42.50 42.96 41.94 41.99 9,554,610 -0.85(-1.98%)
Jul 12, 2021 41.91 43.62 41.27 42.84 17,341,332 +0.66(+1.57%)
Jul 09, 2021 41.17 42.26 40.99 42.18 10,190,367 +1.29(+3.16%)
Jul 08, 2021 41.36 41.50 40.13 40.89 15,861,193 -1.32(-3.13%)
Jul 07, 2021 42.54 42.58 41.48 42.21 9,974,116 -0.07(-0.16%)
Jul 06, 2021 43.39 43.42 41.53 42.28 14,217,668 -1.27(-2.92%)
Jul 02, 2021 44.33 44.51 43.20 43.55 10,174,035 -0.78(-1.76%)
Jul 01, 2021 44.70 45.24 43.96 44.33 13,810,098 -0.25(-0.55%)
Jun 30, 2021 43.89 44.71 43.31 44.58 13,023,160 +0.56(+1.28%)
Jun 29, 2021 45.36 45.66 43.97 44.01 18,889,892 -1.35(-2.98%)
Jun 28, 2021 43.77 46.80 43.70 45.36 44,001,632 +2.15(+4.97%)
Jun 25, 2021 42.33 43.37 41.97 43.21 15,747,765 +0.94(+2.22%)
Jun 24, 2021 41.14 42.63 41.10 42.28 17,234,444 +1.02(+2.46%)
Jun 23, 2021 40.21 42.38 40.07 41.26 29,412,206 +1.07(+2.67%)
Jun 22, 2021 40.30 40.50 39.78 40.19 8,633,873 -0.21(-0.51%)
Jun 21, 2021 39.74 40.43 39.02 40.39 14,215,547 +0.92(+2.32%)
Jun 18, 2021 39.40 39.70 38.89 39.48 25,036,402 -0.16(-0.40%)
Jun 17, 2021 41.05 41.45 39.31 39.63 22,190,102 -1.60(-3.87%)
Jun 16, 2021 41.10 41.59 40.74 41.23 12,712,227 +0.14(+0.34%)
Jun 15, 2021 41.92 42.41 40.74 41.09 19,563,072 -0.95(-2.25%)
Jun 14, 2021 41.56 42.48 41.38 42.04 14,050,661 +0.51(+1.23%)
Jun 11, 2021 40.93 41.59 40.49 41.53 11,488,990 +0.82(+2.02%)
Jun 10, 2021 41.70 41.86 40.42 40.70 12,322,285 -0.73(-1.75%)
Jun 09, 2021 40.78 42.15 40.57 41.43 15,793,009 +0.56(+1.37%)
Jun 08, 2021 40.88 41.35 40.31 40.87 12,645,287 -0.06(-0.14%)
Jun 07, 2021 41.16 41.28 40.58 40.93 9,179,537 +0.04(+0.10%)
Jun 04, 2021 40.88 41.25 40.51 40.89 11,325,297 +0.12(+0.29%)
Jun 03, 2021 41.40 41.60 40.36 40.77 18,805,892 -0.98(-2.35%)
Jun 02, 2021 42.17 42.50 41.13 41.75 21,398,062 -0.02(-0.05%)
Jun 01, 2021 42.02 42.40 41.61 41.77 11,376,632 +0.18(+0.42%)
May 28, 2021 42.40 42.42 41.44 41.60 14,843,496 -0.72(-1.69%)
May 27, 2021 41.97 42.71 41.38 42.31 22,618,262 +0.68(+1.63%)
May 26, 2021 40.43 41.83 40.22 41.64 19,015,930 +1.53(+3.81%)
May 25, 2021 41.14 41.40 39.87 40.11 15,605,463 -0.63(-1.54%)
May 24, 2021 41.43 41.50 40.28 40.73 19,833,990 -0.60(-1.45%)
May 21, 2021 40.95 41.68 40.44 41.33 27,635,490 +0.62(+1.52%)
May 20, 2021 40.84 41.08 39.70 40.71 36,936,364 +1.79(+4.61%)
May 19, 2021 38.67 39.16 38.16 38.92 19,781,254 -0.46(-1.17%)
May 18, 2021 38.08 39.93 38.02 39.38 29,721,878 +1.72(+4.56%)
May 17, 2021 39.50 39.93 37.48 37.66 33,838,368 -0.49(-1.29%)
May 14, 2021 38.18 38.58 37.46 38.16 17,366,056 +0.39(+1.04%)
May 13, 2021 38.55 39.49 37.36 37.76 21,141,556 -0.54(-1.41%)
May 12, 2021 38.80 39.88 38.24 38.30 21,589,802 -0.41(-1.06%)
May 11, 2021 37.46 38.75 37.21 38.71 21,586,400 +0.21(+0.53%)
May 10, 2021 38.72 39.31 38.11 38.51 19,294,512 -0.12(-0.30%)
May 07, 2021 37.75 38.97 37.31 38.63 26,008,800 +1.22(+3.25%)
May 06, 2021 39.45 39.69 36.84 37.41 45,292,784 -0.93(-2.43%)
May 05, 2021 39.23 39.42 38.24 38.34 25,193,024 -0.85(-2.18%)
May 04, 2021 38.60 39.20 37.83 39.19 20,874,072 +0.30(+0.78%)
May 03, 2021 40.17 40.29 38.63 38.89 34,710,568 -1.33(-3.32%)
Apr 30, 2021 40.55 40.98 39.92 40.22 20,994,588 -0.47(-1.16%)
Apr 29, 2021 40.91 41.57 39.89 40.69 22,935,924 +0.07(+0.17%)
Apr 28, 2021 42.03 42.13 40.58 40.63 28,427,498 -1.35(-3.22%)
Apr 27, 2021 41.18 42.50 41.01 41.98 34,377,456 +0.97(+2.37%)
Apr 26, 2021 41.62 41.70 40.21 41.01 31,094,534 +0.11(+0.26%)
Apr 23, 2021 40.08 41.18 39.89 40.90 41,712,608 +0.96(+2.41%)
Apr 22, 2021 41.43 41.74 39.65 39.94 61,823,064 -0.12(-0.29%)
Apr 21, 2021 36.92 40.12 36.81 40.06 53,086,700 +2.87(+7.73%)
Apr 20, 2021 37.89 38.48 36.61 37.18 42,433,964 -0.47(-1.25%)
Apr 19, 2021 38.73 39.17 37.17 37.66 45,643,664 -0.93(-2.41%)
Apr 16, 2021 38.54 39.17 38.05 38.59 40,834,884 +0.10(+0.25%)
Apr 15, 2021 39.83 39.88 38.20 38.49 35,301,692 -0.95(-2.41%)
Apr 14, 2021 40.12 41.17 39.40 39.44 36,343,504 -0.26(-0.67%)
Apr 13, 2021 39.56 40.66 39.03 39.70 33,770,960 +0.71(+1.81%)
Apr 12, 2021 41.30 41.85 38.88 39.00 60,551,388 -2.07(-5.04%)
Apr 09, 2021 41.52 42.26 40.36 41.07 50,642,444 -0.40(-0.97%)
Apr 08, 2021 43.01 43.50 41.30 41.47 59,465,308 -1.57(-3.65%)
Apr 07, 2021 45.04 45.30 42.84 43.04 86,297,768 -0.45(-1.04%)
Apr 06, 2021 41.19 44.47 41.14 43.49 127,578,168 +1.42(+3.38%)
Apr 05, 2021 43.69 43.88 41.47 42.07 69,189,472 -1.71(-3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.