ViacomCBS Inc. - Price History

Monthly price history for VIAC (ViacomCBS Inc.)

DateAdjusted priceReal price
March 2024 29.58 USD 29.58 USD
May 2023 29.58 USD 29.58 USD
April 2023 29.58 USD 29.58 USD
March 2023 29.58 USD 29.58 USD
February 2023 29.58 USD 29.58 USD
January 2023 29.58 USD 29.58 USD
December 2022 29.58 USD 29.58 USD
November 2022 29.58 USD 29.58 USD
October 2022 29.58 USD 29.58 USD
September 2022 29.58 USD 29.58 USD
August 2022 29.58 USD 29.58 USD
July 2022 29.58 USD 29.58 USD
June 2022 29.58 USD 29.58 USD
May 2022 29.58 USD 29.58 USD
April 2022 29.58 USD 29.58 USD
March 2022 29.58 USD 29.58 USD
February 2022 29.56 USD 29.56 USD
January 2022 33.45 USD 33.45 USD
December 2021 30.18 USD 30.18 USD
November 2021 30.71 USD 30.95 USD
October 2021 35.93 USD 36.22 USD
September 2021 39.20 USD 39.51 USD
August 2021 40.88 USD 41.45 USD
July 2021 40.36 USD 40.93 USD
June 2021 44.58 USD 45.20 USD
May 2021 41.60 USD 42.42 USD
April 2021 40.22 USD 41.02 USD
March 2021 44.23 USD 45.10 USD
February 2021 63.06 USD 64.49 USD
January 2021 47.43 USD 48.50 USD
December 2020 36.44 USD 37.26 USD
November 2020 34.27 USD 35.28 USD
October 2020 27.75 USD 28.57 USD
September 2020 27.21 USD 28.01 USD
August 2020 26.83 USD 27.85 USD
July 2020 25.11 USD 26.07 USD
June 2020 22.46 USD 23.32 USD
May 2020 19.78 USD 20.74 USD
April 2020 16.46 USD 17.26 USD
March 2020 13.36 USD 14.01 USD
February 2020 23.12 USD 24.61 USD
January 2020 32.06 USD 34.13 USD
December 2019 39.42 USD 41.97 USD
November 2019 37.72 USD 40.38 USD
October 2019 33.66 USD 36.04 USD
September 2019 37.71 USD 40.37 USD
August 2019 39.12 USD 42.06 USD
July 2019 47.91 USD 51.51 USD
June 2019 46.42 USD 49.90 USD
May 2019 44.74 USD 48.28 USD
April 2019 47.51 USD 51.27 USD
March 2019 44.05 USD 47.53 USD
February 2019 46.36 USD 50.21 USD
January 2019 45.67 USD 49.46 USD
December 2018 40.37 USD 43.72 USD
November 2018 49.85 USD 54.18 USD
October 2018 52.77 USD 57.35 USD
September 2018 52.86 USD 57.45 USD
August 2018 48.62 USD 53.02 USD
July 2018 48.30 USD 52.67 USD
June 2018 51.56 USD 56.22 USD
May 2018 46.03 USD 50.37 USD
April 2018 44.96 USD 49.20 USD
March 2018 46.96 USD 51.39 USD
February 2018 48.24 USD 52.97 USD
January 2018 52.46 USD 57.61 USD
December 2017 53.73 USD 59.00 USD
November 2017 50.89 USD 56.06 USD
October 2017 50.94 USD 56.12 USD
September 2017 52.65 USD 58.00 USD
August 2017 57.98 USD 64.06 USD
July 2017 59.59 USD 65.83 USD
June 2017 57.73 USD 63.78 USD
May 2017 55.15 USD 61.11 USD
April 2017 60.07 USD 66.56 USD
March 2017 62.60 USD 69.36 USD
February 2017 59.33 USD 65.92 USD
January 2017 58.05 USD 64.49 USD
December 2016 57.26 USD 63.62 USD
November 2016 54.49 USD 60.72 USD
October 2016 50.81 USD 56.62 USD
September 2016 49.13 USD 54.74 USD
August 2016 45.64 USD 51.03 USD
July 2016 46.70 USD 52.22 USD
June 2016 48.69 USD 54.44 USD
May 2016 49.23 USD 55.20 USD
April 2016 49.86 USD 55.91 USD
March 2016 49.13 USD 55.09 USD
February 2016 43.02 USD 48.38 USD
January 2016 42.24 USD 47.50 USD
December 2015 41.91 USD 47.13 USD
November 2015 44.75 USD 50.48 USD
October 2015 41.24 USD 46.52 USD
September 2015 35.37 USD 39.90 USD
August 2015 39.97 USD 45.24 USD
July 2015 47.24 USD 53.47 USD
June 2015 49.03 USD 55.50 USD
May 2015 54.39 USD 61.72 USD
April 2015 54.75 USD 62.13 USD
March 2015 53.43 USD 60.63 USD
February 2015 51.95 USD 59.10 USD
January 2015 48.18 USD 54.81 USD
December 2014 48.65 USD 55.34 USD
November 2014 48.11 USD 54.88 USD
October 2014 47.53 USD 54.22 USD
September 2014 46.90 USD 53.50 USD
August 2014 51.84 USD 59.29 USD
July 2014 49.69 USD 56.83 USD
June 2014 54.34 USD 62.14 USD
May 2014 52.02 USD 59.61 USD
April 2014 50.41 USD 57.76 USD
March 2014 53.93 USD 61.80 USD
February 2014 58.43 USD 67.08 USD
January 2014 51.15 USD 58.72 USD
December 2013 55.52 USD 63.74 USD
November 2013 50.91 USD 58.56 USD
October 2013 51.41 USD 59.14 USD
September 2013 47.95 USD 55.16 USD
August 2013 44.32 USD 51.10 USD
July 2013 45.83 USD 52.84 USD
June 2013 42.39 USD 48.87 USD
May 2013 42.83 USD 49.50 USD
April 2013 39.61 USD 45.78 USD
March 2013 40.40 USD 46.69 USD
February 2013 37.44 USD 43.39 USD
January 2013 36.00 USD 41.72 USD
December 2012 32.83 USD 38.05 USD
November 2012 30.94 USD 35.98 USD
October 2012 27.86 USD 32.40 USD
September 2012 31.24 USD 36.33 USD
August 2012 31.15 USD 36.34 USD
July 2012 28.68 USD 33.46 USD
June 2012 28.10 USD 32.78 USD
May 2012 27.27 USD 31.92 USD
April 2012 28.52 USD 33.38 USD
March 2012 28.97 USD 33.91 USD
February 2012 25.46 USD 29.90 USD
January 2012 24.25 USD 28.48 USD
December 2011 23.11 USD 27.14 USD
November 2011 22.09 USD 26.04 USD
October 2011 21.90 USD 25.81 USD
September 2011 17.29 USD 20.38 USD
August 2011 21.16 USD 25.05 USD
July 2011 23.12 USD 27.37 USD
June 2011 24.06 USD 28.49 USD
May 2011 23.52 USD 27.95 USD
April 2011 21.22 USD 25.22 USD
March 2011 21.07 USD 25.04 USD
February 2011 20.03 USD 23.86 USD
January 2011 16.65 USD 19.83 USD
December 2010 16.00 USD 19.05 USD
November 2010 14.10 USD 16.84 USD
October 2010 14.18 USD 16.93 USD
September 2010 13.28 USD 15.86 USD
August 2010 11.53 USD 13.82 USD
July 2010 12.33 USD 14.78 USD
June 2010 10.79 USD 12.93 USD
May 2010 12.10 USD 14.56 USD
April 2010 13.48 USD 16.21 USD
March 2010 11.59 USD 13.94 USD
February 2010 10.76 USD 12.99 USD
January 2010 10.71 USD 12.93 USD
December 2009 11.64 USD 14.05 USD
November 2009 10.58 USD 12.81 USD
October 2009 9.72 USD 11.77 USD
September 2009 9.95 USD 12.05 USD
August 2009 8.50 USD 10.35 USD
July 2009 6.73 USD 8.19 USD
June 2009 5.69 USD 6.92 USD
May 2009 6.03 USD 7.38 USD
April 2009 5.75 USD 7.04 USD
March 2009 3.14 USD 3.84 USD
February 2009 3.44 USD 4.27 USD
January 2009 4.60 USD 5.72 USD
December 2008 6.59 USD 8.19 USD
November 2008 5.11 USD 6.66 USD
October 2008 7.45 USD 9.71 USD
September 2008 11.19 USD 14.58 USD
August 2008 12.42 USD 16.18 USD
July 2008 12.36 USD 16.36 USD
June 2008 14.72 USD 19.49 USD
May 2008 16.30 USD 21.58 USD
April 2008 17.21 USD 23.07 USD
March 2008 16.47 USD 22.08 USD
February 2008 17.02 USD 22.82 USD
January 2008 18.60 USD 25.20 USD
December 2007 20.11 USD 27.25 USD
November 2007 20.25 USD 27.43 USD
October 2007 20.98 USD 28.70 USD
September 2007 23.03 USD 31.50 USD
August 2007 22.85 USD 31.51 USD
July 2007 23.01 USD 31.72 USD
June 2007 24.17 USD 33.32 USD
May 2007 24.12 USD 33.26 USD
April 2007 22.89 USD 31.77 USD
March 2007 22.04 USD 30.59 USD
February 2007 21.72 USD 30.37 USD
January 2007 22.29 USD 31.17 USD
December 2006 22.30 USD 31.18 USD
November 2006 21.28 USD 29.75 USD
October 2006 20.56 USD 28.94 USD
September 2006 20.01 USD 28.17 USD
August 2006 20.28 USD 28.55 USD
July 2006 19.35 USD 27.43 USD
June 2006 19.08 USD 27.05 USD
May 2006 18.15 USD 25.91 USD
April 2006 17.84 USD 25.47 USD
March 2006 16.80 USD 23.98 USD
February 2006 17.14 USD 24.46 USD
January 2006 18.19 USD 26.13 USD
December 2005 16.74 USD 24.05 USD
November 2005 17.15 USD 24.64 USD
October 2005 15.73 USD 22.85 USD
September 2005 16.77 USD 24.35 USD
August 2005 17.26 USD 25.08 USD
July 2005 16.82 USD 24.71 USD
June 2005 16.08 USD 23.62 USD
May 2005 17.03 USD 25.30 USD
April 2005 17.19 USD 25.54 USD
March 2005 17.30 USD 25.69 USD
February 2005 17.33 USD 25.75 USD
January 2005 18.35 USD 27.55 USD
December 2004 17.88 USD 26.85 USD
November 2004 17.05 USD 25.60 USD
October 2004 17.74 USD 26.92 USD
September 2004 16.31 USD 24.76 USD
August 2004 16.19 USD 24.57 USD
July 2004 16.17 USD 24.78 USD
June 2004 17.20 USD 26.35 USD
May 2004 17.76 USD 27.21 USD
April 2004 18.45 USD 28.51 USD
March 2004 18.71 USD 28.93 USD
February 2004 18.35 USD 28.37 USD
January 2004 19.07 USD 29.73 USD
December 2003 21.00 USD 32.74 USD
November 2003 18.46 USD 29.01 USD
October 2003 18.71 USD 29.41 USD
September 2003 17.98 USD 28.25 USD
August 2003 21.12 USD 33.20 USD
July 2003 20.27 USD 32.11 USD
June 2003 20.34 USD 32.21 USD
May 2003 21.20 USD 33.58 USD
April 2003 20.22 USD 32.03 USD
March 2003 17.01 USD 26.94 USD
February 2003 17.29 USD 27.39 USD
January 2003 17.96 USD 28.44 USD
December 2002 18.99 USD 30.07 USD
November 2002 21.90 USD 34.68 USD
October 2002 20.78 USD 32.91 USD
September 2002 18.89 USD 29.91 USD
August 2002 18.96 USD 30.03 USD
July 2002 18.13 USD 28.72 USD
June 2002 20.67 USD 32.73 USD
May 2002 22.81 USD 36.12 USD
April 2002 21.94 USD 34.75 USD
March 2002 22.53 USD 35.68 USD
February 2002 21.68 USD 34.34 USD
January 2002 18.63 USD 29.50 USD
December 2001 20.56 USD 32.57 USD
November 2001 20.33 USD 32.20 USD
October 2001 17.01 USD 26.93 USD
September 2001 16.07 USD 25.45 USD
August 2001 19.75 USD 31.28 USD
July 2001 23.20 USD 36.74 USD
June 2001 24.27 USD 38.44 USD
May 2001 26.85 USD 42.52 USD
April 2001 24.25 USD 38.41 USD
March 2001 20.48 USD 32.44 USD
February 2001 23.15 USD 36.67 USD
January 2001 25.71 USD 40.72 USD
December 2000 21.78 USD 34.49 USD
November 2000 23.81 USD 37.72 USD
October 2000 26.49 USD 41.96 USD
September 2000 27.31 USD 43.25 USD
August 2000 31.35 USD 49.66 USD
July 2000 30.89 USD 48.92 USD
June 2000 31.76 USD 50.31 USD
May 2000 28.88 USD 45.74 USD
April 2000 25.33 USD 40.11 USD
March 2000 24.57 USD 38.92 USD
February 2000 25.97 USD 41.13 USD
January 2000 25.79 USD 40.85 USD
December 1999 28.15 USD 44.59 USD
November 1999 23.17 USD 36.70 USD
October 1999 20.84 USD 33.01 USD
September 1999 19.68 USD 31.17 USD
August 1999 19.59 USD 31.03 USD
July 1999 19.53 USD 30.94 USD
June 1999 20.49 USD 32.46 USD
May 1999 17.93 USD 28.40 USD
April 1999 19.04 USD 30.15 USD
March 1999 19.55 USD 30.96 USD
February 1999 20.58 USD 32.60 USD
January 1999 19.80 USD 31.35 USD
December 1998 17.23 USD 27.30 USD
November 1998 15.50 USD 24.55 USD
October 1998 13.94 USD 22.09 USD
September 1998 13.51 USD 21.39 USD
August 1998 11.56 USD 18.31 USD
July 1998 15.95 USD 25.27 USD
June 1998 13.57 USD 21.49 USD
May 1998 12.81 USD 20.29 USD
April 1998 13.51 USD 21.39 USD
March 1998 12.52 USD 19.83 USD
February 1998 11.18 USD 17.71 USD
January 1998 9.72 USD 15.40 USD
December 1997 9.65 USD 15.29 USD
November 1997 8.15 USD 12.91 USD
October 1997 7.05 USD 11.16 USD
September 1997 7.37 USD 11.67 USD
August 1997 6.90 USD 10.93 USD
July 1997 7.19 USD 11.39 USD
June 1997 6.99 USD 11.07 USD
May 1997 6.91 USD 10.95 USD
April 1997 6.23 USD 9.87 USD
March 1997 7.71 USD 12.22 USD
February 1997 8.21 USD 13.00 USD
January 1997 7.98 USD 12.63 USD
December 1996 8.12 USD 12.87 USD
November 1996 8.79 USD 13.93 USD
October 1996 7.60 USD 12.03 USD
September 1996 8.24 USD 13.05 USD
August 1996 7.34 USD 11.62 USD
July 1996 8.15 USD 12.91 USD
June 1996 9.05 USD 14.34 USD
May 1996 9.87 USD 15.63 USD
April 1996 9.55 USD 15.12 USD
March 1996 9.81 USD 15.54 USD
February 1996 9.14 USD 14.48 USD
January 1996 9.43 USD 14.94 USD
December 1995 11.03 USD 17.47 USD
November 1995 11.24 USD 17.80 USD
October 1995 11.62 USD 18.40 USD
September 1995 11.59 USD 18.35 USD
August 1995 11.33 USD 17.94 USD
July 1995 11.82 USD 18.72 USD
June 1995 10.80 USD 17.11 USD
May 1995 10.86 USD 17.20 USD
April 1995 10.68 USD 16.92 USD
March 1995 10.42 USD 16.51 USD
February 1995 10.42 USD 16.51 USD
January 1995 10.74 USD 17.01 USD
December 1994 9.49 USD 15.03 USD
November 1994 8.94 USD 14.16 USD
October 1994 9.14 USD 14.48 USD

VIAC

Price: 29.58USD

52 week price:
28.29
101.97

Dividend Yield: 2.71%

Forward Dividend Yield: 3.25%

Payout Ratio Range:
6.25%
29.72%

Earnings Per Share: 3.84 USD

P/E Ratio: 7.20

Exchange: NMS

Sector: Communication Services

Industry: Entertainment

Volume: 10.3 million

Market Capitalization: 24.0 billion

Average Dividend Frequency: 3

Years Paying Dividends: 20

DGR3: 10.32%

DGR5: 7.06%

DGR10: 9.37%

Links: