ViacomCBS Inc. - 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Stock symbol VIAC is outdated, potentially delisted?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 |
---|---|---|
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:
Dividend Yield: 2.71%
Forward Dividend Yield: 3.25%
Payout Ratio Range:
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%