ViacomCBS Inc. ( VIAC) - Price History
Stock symbol VIAC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VIAC (ViacomCBS Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $29.58 | $29.58 |
| May 2023 | $29.58 | $29.58 |
| April 2023 | $29.58 | $29.58 |
| March 2023 | $29.58 | $29.58 |
| February 2023 | $29.58 | $29.58 |
| January 2023 | $29.58 | $29.58 |
| December 2022 | $29.58 | $29.58 |
| November 2022 | $29.58 | $29.58 |
| October 2022 | $29.58 | $29.58 |
| September 2022 | $29.58 | $29.58 |
| August 2022 | $29.58 | $29.58 |
| July 2022 | $29.58 | $29.58 |
| June 2022 | $29.58 | $29.58 |
| May 2022 | $29.58 | $29.58 |
| April 2022 | $29.58 | $29.58 |
| March 2022 | $29.58 | $29.58 |
| February 2022 | $29.56 | $29.56 |
| January 2022 | $33.45 | $33.45 |
| December 2021 | $30.18 | $30.18 |
| November 2021 | $30.71 | $30.95 |
| October 2021 | $35.93 | $36.22 |
| September 2021 | $39.20 | $39.51 |
| August 2021 | $40.88 | $41.45 |
| July 2021 | $40.36 | $40.93 |
| June 2021 | $44.58 | $45.20 |
| May 2021 | $41.60 | $42.42 |
| April 2021 | $40.22 | $41.02 |
| March 2021 | $44.23 | $45.10 |
| February 2021 | $63.06 | $64.49 |
| January 2021 | $47.43 | $48.50 |
| December 2020 | $36.44 | $37.26 |
| November 2020 | $34.27 | $35.28 |
| October 2020 | $27.75 | $28.57 |
| September 2020 | $27.21 | $28.01 |
| August 2020 | $26.83 | $27.85 |
| July 2020 | $25.11 | $26.07 |
| June 2020 | $22.46 | $23.32 |
| May 2020 | $19.78 | $20.74 |
| April 2020 | $16.46 | $17.26 |
| March 2020 | $13.36 | $14.01 |
| February 2020 | $23.12 | $24.61 |
| January 2020 | $32.06 | $34.13 |
| December 2019 | $39.42 | $41.97 |
| November 2019 | $37.72 | $40.38 |
| October 2019 | $33.66 | $36.04 |
| September 2019 | $37.71 | $40.37 |
| August 2019 | $39.12 | $42.06 |
| July 2019 | $47.91 | $51.51 |
| June 2019 | $46.42 | $49.90 |
| May 2019 | $44.74 | $48.28 |
| April 2019 | $47.51 | $51.27 |
| March 2019 | $44.05 | $47.53 |
| February 2019 | $46.36 | $50.21 |
| January 2019 | $45.67 | $49.46 |
| December 2018 | $40.37 | $43.72 |
| November 2018 | $49.85 | $54.18 |
| October 2018 | $52.77 | $57.35 |
| September 2018 | $52.86 | $57.45 |
| August 2018 | $48.62 | $53.02 |
| July 2018 | $48.30 | $52.67 |
| June 2018 | $51.56 | $56.22 |
| May 2018 | $46.03 | $50.37 |
| April 2018 | $44.96 | $49.20 |
| March 2018 | $46.96 | $51.39 |
| February 2018 | $48.24 | $52.97 |
| January 2018 | $52.46 | $57.61 |
| December 2017 | $53.73 | $59 |
| November 2017 | $50.89 | $56.06 |
| October 2017 | $50.94 | $56.12 |
| September 2017 | $52.65 | $58 |
| August 2017 | $57.98 | $64.06 |
| July 2017 | $59.59 | $65.83 |
| June 2017 | $57.73 | $63.78 |
| May 2017 | $55.15 | $61.11 |
| April 2017 | $60.07 | $66.56 |
| March 2017 | $62.60 | $69.36 |
| February 2017 | $59.33 | $65.92 |
| January 2017 | $58.05 | $64.49 |
| December 2016 | $57.26 | $63.62 |
| November 2016 | $54.49 | $60.72 |
| October 2016 | $50.81 | $56.62 |
| September 2016 | $49.13 | $54.74 |
| August 2016 | $45.64 | $51.03 |
| July 2016 | $46.70 | $52.22 |
| June 2016 | $48.69 | $54.44 |
| May 2016 | $49.23 | $55.20 |
| April 2016 | $49.86 | $55.91 |
| March 2016 | $49.13 | $55.09 |
| February 2016 | $43.02 | $48.38 |
| January 2016 | $42.24 | $47.50 |
| December 2015 | $41.91 | $47.13 |
| November 2015 | $44.75 | $50.48 |
| October 2015 | $41.24 | $46.52 |
| September 2015 | $35.37 | $39.90 |
| August 2015 | $39.97 | $45.24 |
| July 2015 | $47.24 | $53.47 |
| June 2015 | $49.03 | $55.50 |
| May 2015 | $54.39 | $61.72 |
| April 2015 | $54.75 | $62.13 |
| March 2015 | $53.43 | $60.63 |
| February 2015 | $51.95 | $59.10 |
| January 2015 | $48.18 | $54.81 |
| December 2014 | $48.65 | $55.34 |
| November 2014 | $48.11 | $54.88 |
| October 2014 | $47.53 | $54.22 |
| September 2014 | $46.90 | $53.50 |
| August 2014 | $51.84 | $59.29 |
| July 2014 | $49.69 | $56.83 |
| June 2014 | $54.34 | $62.14 |
| May 2014 | $52.02 | $59.61 |
| April 2014 | $50.41 | $57.76 |
| March 2014 | $53.93 | $61.80 |
| February 2014 | $58.43 | $67.08 |
| January 2014 | $51.15 | $58.72 |
| December 2013 | $55.52 | $63.74 |
| November 2013 | $50.91 | $58.56 |
| October 2013 | $51.41 | $59.14 |
| September 2013 | $47.95 | $55.16 |
| August 2013 | $44.32 | $51.10 |
| July 2013 | $45.83 | $52.84 |
| June 2013 | $42.39 | $48.87 |
| May 2013 | $42.83 | $49.50 |
| April 2013 | $39.61 | $45.78 |
| March 2013 | $40.40 | $46.69 |
| February 2013 | $37.44 | $43.39 |
| January 2013 | $36 | $41.72 |
| December 2012 | $32.83 | $38.05 |
| November 2012 | $30.94 | $35.98 |
| October 2012 | $27.86 | $32.40 |
| September 2012 | $31.24 | $36.33 |
| August 2012 | $31.15 | $36.34 |
| July 2012 | $28.68 | $33.46 |
| June 2012 | $28.10 | $32.78 |
| May 2012 | $27.27 | $31.92 |
| April 2012 | $28.52 | $33.38 |
| March 2012 | $28.97 | $33.91 |
| February 2012 | $25.46 | $29.90 |
| January 2012 | $24.25 | $28.48 |
| December 2011 | $23.11 | $27.14 |
| November 2011 | $22.09 | $26.04 |
| October 2011 | $21.90 | $25.81 |
| September 2011 | $17.29 | $20.38 |
| August 2011 | $21.16 | $25.05 |
| July 2011 | $23.12 | $27.37 |
| June 2011 | $24.06 | $28.49 |
| May 2011 | $23.52 | $27.95 |
| April 2011 | $21.22 | $25.22 |
| March 2011 | $21.07 | $25.04 |
| February 2011 | $20.03 | $23.86 |
| January 2011 | $16.65 | $19.83 |
| December 2010 | $16 | $19.05 |
| November 2010 | $14.10 | $16.84 |
| October 2010 | $14.18 | $16.93 |
| September 2010 | $13.28 | $15.86 |
| August 2010 | $11.53 | $13.82 |
| July 2010 | $12.33 | $14.78 |
| June 2010 | $10.79 | $12.93 |
| May 2010 | $12.10 | $14.56 |
| April 2010 | $13.48 | $16.21 |
| March 2010 | $11.59 | $13.94 |
| February 2010 | $10.76 | $12.99 |
| January 2010 | $10.71 | $12.93 |
| December 2009 | $11.64 | $14.05 |
| November 2009 | $10.58 | $12.81 |
| October 2009 | $9.72 | $11.77 |
| September 2009 | $9.95 | $12.05 |
| August 2009 | $8.50 | $10.35 |
| July 2009 | $6.73 | $8.19 |
| June 2009 | $5.69 | $6.92 |
| May 2009 | $6.03 | $7.38 |
| April 2009 | $5.75 | $7.04 |
| March 2009 | $3.14 | $3.84 |
| February 2009 | $3.44 | $4.27 |
| January 2009 | $4.60 | $5.72 |
| December 2008 | $6.59 | $8.19 |
| November 2008 | $5.11 | $6.66 |
| October 2008 | $7.45 | $9.71 |
| September 2008 | $11.19 | $14.58 |
| August 2008 | $12.42 | $16.18 |
| July 2008 | $12.36 | $16.36 |
| June 2008 | $14.72 | $19.49 |
| May 2008 | $16.30 | $21.58 |
| April 2008 | $17.21 | $23.07 |
| March 2008 | $16.47 | $22.08 |
| February 2008 | $17.02 | $22.82 |
| January 2008 | $18.60 | $25.20 |
| December 2007 | $20.11 | $27.25 |
| November 2007 | $20.25 | $27.43 |
| October 2007 | $20.98 | $28.70 |
| September 2007 | $23.03 | $31.50 |
| August 2007 | $22.85 | $31.51 |
| July 2007 | $23.01 | $31.72 |
| June 2007 | $24.17 | $33.32 |
| May 2007 | $24.12 | $33.26 |
| April 2007 | $22.89 | $31.77 |
| March 2007 | $22.04 | $30.59 |
| February 2007 | $21.72 | $30.37 |
| January 2007 | $22.29 | $31.17 |
| December 2006 | $22.30 | $31.18 |
| November 2006 | $21.28 | $29.75 |
| October 2006 | $20.56 | $28.94 |
| September 2006 | $20.01 | $28.17 |
| August 2006 | $20.28 | $28.55 |
| July 2006 | $19.35 | $27.43 |
| June 2006 | $19.08 | $27.05 |
| May 2006 | $18.15 | $25.91 |
| April 2006 | $17.84 | $25.47 |
| March 2006 | $16.80 | $23.98 |
| February 2006 | $17.14 | $24.46 |
| January 2006 | $18.19 | $26.13 |
| December 2005 | $16.74 | $24.05 |
| November 2005 | $17.15 | $24.64 |
| October 2005 | $15.73 | $22.85 |
| September 2005 | $16.77 | $24.35 |
| August 2005 | $17.26 | $25.08 |
| July 2005 | $16.82 | $24.71 |
| June 2005 | $16.08 | $23.62 |
| May 2005 | $17.03 | $25.30 |
| April 2005 | $17.19 | $25.54 |
| March 2005 | $17.30 | $25.69 |
| February 2005 | $17.33 | $25.75 |
| January 2005 | $18.35 | $27.55 |
| December 2004 | $17.88 | $26.85 |
| November 2004 | $17.05 | $25.60 |
| October 2004 | $17.74 | $26.92 |
| September 2004 | $16.31 | $24.76 |
| August 2004 | $16.19 | $24.57 |
| July 2004 | $16.17 | $24.78 |
| June 2004 | $17.20 | $26.35 |
| May 2004 | $17.76 | $27.21 |
| April 2004 | $18.45 | $28.51 |
| March 2004 | $18.71 | $28.93 |
| February 2004 | $18.35 | $28.37 |
| January 2004 | $19.07 | $29.73 |
| December 2003 | $21 | $32.74 |
| November 2003 | $18.46 | $29.01 |
| October 2003 | $18.71 | $29.41 |
| September 2003 | $17.98 | $28.25 |
| August 2003 | $21.12 | $33.20 |
| July 2003 | $20.27 | $32.11 |
| June 2003 | $20.34 | $32.21 |
| May 2003 | $21.20 | $33.58 |
| April 2003 | $20.22 | $32.03 |
| March 2003 | $17.01 | $26.94 |
| February 2003 | $17.29 | $27.39 |
| January 2003 | $17.96 | $28.44 |
| December 2002 | $18.99 | $30.07 |
| November 2002 | $21.90 | $34.68 |
| October 2002 | $20.78 | $32.91 |
| September 2002 | $18.89 | $29.91 |
| August 2002 | $18.96 | $30.03 |
| July 2002 | $18.13 | $28.72 |
| June 2002 | $20.67 | $32.73 |
| May 2002 | $22.81 | $36.12 |
| April 2002 | $21.94 | $34.75 |
| March 2002 | $22.53 | $35.68 |
| February 2002 | $21.68 | $34.34 |
| January 2002 | $18.63 | $29.50 |
| December 2001 | $20.56 | $32.57 |
| November 2001 | $20.33 | $32.20 |
| October 2001 | $17.01 | $26.93 |
| September 2001 | $16.07 | $25.45 |
| August 2001 | $19.75 | $31.28 |
| July 2001 | $23.20 | $36.74 |
| June 2001 | $24.27 | $38.44 |
| May 2001 | $26.85 | $42.52 |
| April 2001 | $24.25 | $38.41 |
| March 2001 | $20.48 | $32.44 |
| February 2001 | $23.15 | $36.67 |
| January 2001 | $25.71 | $40.72 |
| December 2000 | $21.78 | $34.49 |
| November 2000 | $23.81 | $37.72 |
| October 2000 | $26.49 | $41.96 |
| September 2000 | $27.31 | $43.25 |
| August 2000 | $31.35 | $49.66 |
| July 2000 | $30.89 | $48.92 |
| June 2000 | $31.76 | $50.31 |
| May 2000 | $28.88 | $45.74 |
| April 2000 | $25.33 | $40.11 |
| March 2000 | $24.57 | $38.92 |
| February 2000 | $25.97 | $41.13 |
| January 2000 | $25.79 | $40.85 |
| December 1999 | $28.15 | $44.59 |
| November 1999 | $23.17 | $36.70 |
| October 1999 | $20.84 | $33.01 |
| September 1999 | $19.68 | $31.17 |
| August 1999 | $19.59 | $31.03 |
| July 1999 | $19.53 | $30.94 |
| June 1999 | $20.49 | $32.46 |
| May 1999 | $17.93 | $28.40 |
| April 1999 | $19.04 | $30.15 |
| March 1999 | $19.55 | $30.96 |
| February 1999 | $20.58 | $32.60 |
| January 1999 | $19.80 | $31.35 |
| December 1998 | $17.23 | $27.30 |
| November 1998 | $15.50 | $24.55 |
| October 1998 | $13.94 | $22.09 |
| September 1998 | $13.51 | $21.39 |
| August 1998 | $11.56 | $18.31 |
| July 1998 | $15.95 | $25.27 |
| June 1998 | $13.57 | $21.49 |
| May 1998 | $12.81 | $20.29 |
| April 1998 | $13.51 | $21.39 |
| March 1998 | $12.52 | $19.83 |
| February 1998 | $11.18 | $17.71 |
| January 1998 | $9.72 | $15.40 |
| December 1997 | $9.65 | $15.29 |
| November 1997 | $8.15 | $12.91 |
| October 1997 | $7.05 | $11.16 |
| September 1997 | $7.37 | $11.67 |
| August 1997 | $6.90 | $10.93 |
| July 1997 | $7.19 | $11.39 |
| June 1997 | $6.99 | $11.07 |
| May 1997 | $6.91 | $10.95 |
| April 1997 | $6.23 | $9.87 |
| March 1997 | $7.71 | $12.22 |
| February 1997 | $8.21 | $13 |
| January 1997 | $7.98 | $12.63 |
| December 1996 | $8.12 | $12.87 |
| November 1996 | $8.79 | $13.93 |
| October 1996 | $7.60 | $12.03 |
| September 1996 | $8.24 | $13.05 |
| August 1996 | $7.34 | $11.62 |
| July 1996 | $8.15 | $12.91 |
| June 1996 | $9.05 | $14.34 |
| May 1996 | $9.87 | $15.63 |
| April 1996 | $9.55 | $15.12 |
| March 1996 | $9.81 | $15.54 |
| February 1996 | $9.14 | $14.48 |
| January 1996 | $9.43 | $14.94 |
| December 1995 | $11.03 | $17.47 |
| November 1995 | $11.24 | $17.80 |
| October 1995 | $11.62 | $18.40 |
| September 1995 | $11.59 | $18.35 |
| August 1995 | $11.33 | $17.94 |
| July 1995 | $11.82 | $18.72 |
| June 1995 | $10.80 | $17.11 |
| May 1995 | $10.86 | $17.20 |
| April 1995 | $10.68 | $16.92 |
| March 1995 | $10.42 | $16.51 |
| February 1995 | $10.42 | $16.51 |
| January 1995 | $10.74 | $17.01 |
| December 1994 | $9.49 | $15.03 |
| November 1994 | $8.94 | $14.16 |
| October 1994 | $9.14 | $14.48 |
VIAC
Price: $29.58
52 week price:
Dividend Yield: 2.71%
Forward Dividend Yield: 3.25%
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
Years Paying Dividends: 20
DGR3: 10.32%
DGR5: 7.06%
DGR10: 9.37%