ViacomCBS Inc (VIACA) Historical Stock Data
32.83 ↑0.00 (0.00%)
As of February 16, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, VIACA is up 0.01% a day on average. There have been 15 days where ViacomCBS Inc closed green and 15 days where VIACA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 33.57 | 32.83 | ↓$0.74 (-2.20%) | 31.18 | 34.00 | 717.83K |
| 2022-02-15 | 38.37 | 39.23 | ↑$0.86 (2.24%) | 38.23 | 39.30 | 73.89K |
| 2022-02-14 | 39.10 | 38.28 | ↓$0.82 (-2.10%) | 37.98 | 39.63 | 38.33K |
| 2022-02-11 | 39.04 | 39.22 | ↑$0.18 (0.46%) | 38.72 | 39.87 | 68.73K |
| 2022-02-10 | 38.71 | 39.04 | ↑$0.33 (0.85%) | 38.49 | 39.67 | 91.86K |
| 2022-02-09 | 37.80 | 39.04 | ↑$1.24 (3.28%) | 37.75 | 39.04 | 51.76K |
| 2022-02-08 | 37.22 | 37.80 | ↑$0.58 (1.56%) | 36.99 | 37.82 | 69.66K |
| 2022-02-04 | 36.22 | 36.58 | ↑$0.36 (0.99%) | 35.71 | 36.90 | 45.99K |
| 2022-02-03 | 37.00 | 36.22 | ↓$0.78 (-2.11%) | 35.29 | 37.20 | 71.26K |
| 2022-02-02 | 37.00 | 35.89 | ↓$1.11 (-3.00%) | 35.81 | 37.00 | 97.69K |
| 2022-02-01 | 36.52 | 36.87 | ↑$0.35 (0.96%) | 35.99 | 37.43 | 75.58K |
| 2022-01-31 | 36.20 | 36.58 | ↑$0.38 (1.05%) | 35.28 | 36.81 | 77.23K |
| 2022-01-28 | 34.97 | 36.21 | ↑$1.24 (3.55%) | 34.13 | 36.21 | 74.30K |
| 2022-01-27 | 34.99 | 34.46 | ↓$0.53 (-1.51%) | 34.27 | 35.22 | 38.27K |
| 2022-01-26 | 35.85 | 34.70 | ↓$1.15 (-3.21%) | 34.13 | 36.43 | 76.39K |
| 2022-01-25 | 35.00 | 35.81 | ↑$0.81 (2.31%) | 34.28 | 36.16 | 135.85K |
| 2022-01-24 | 34.14 | 35.54 | ↑$1.40 (4.10%) | 33.08 | 35.58 | 163.11K |
| 2022-01-21 | 35.57 | 34.54 | ↓$1.03 (-2.90%) | 34.36 | 36.09 | 151.41K |
| 2022-01-20 | 38.86 | 37.53 | ↓$1.33 (-3.42%) | 37.41 | 39.51 | 59.78K |
| 2022-01-19 | 39.33 | 38.97 | ↓$0.36 (-0.92%) | 38.70 | 40.22 | 74.19K |
| 2022-01-18 | 41.01 | 39.36 | ↓$1.65 (-4.02%) | 38.97 | 41.80 | 111.92K |
| 2022-01-14 | 40.09 | 41.18 | ↑$1.09 (2.72%) | 39.69 | 41.20 | 88.19K |
| 2022-01-13 | 39.75 | 40.53 | ↑$0.79 (1.98%) | 39.40 | 41.00 | 138.16K |
| 2022-01-12 | 39.44 | 39.04 | ↓$0.40 (-1.01%) | 38.64 | 39.64 | 90.49K |
| 2022-01-11 | 39.45 | 39.03 | ↓$0.42 (-1.06%) | 38.49 | 39.49 | 100.31K |
| 2022-01-10 | 39.84 | 38.83 | ↓$1.01 (-2.54%) | 38.16 | 39.84 | 150.40K |
| 2022-01-07 | 36.41 | 38.90 | ↑$2.49 (6.84%) | 36.41 | 39.00 | 115.54K |
| 2022-01-06 | 36.42 | 36.06 | ↓$0.36 (-0.99%) | 35.50 | 36.84 | 75.94K |
| 2022-01-05 | 37.20 | 36.05 | ↓$1.15 (-3.09%) | 35.84 | 37.99 | 135.88K |
| 2022-01-04 | 36.27 | 36.85 | ↑$0.58 (1.60%) | 36.00 | 37.24 | 124.89K |
Create an account or log in to view more rows.
$VIACA cup and handle!
$VIACA the FOMO will be epic
$VIACA nearing a decent swing entry point
$VIACA I warned everyone this company sucks
$VIACA already bouncing back.
$VIACA gimme gimme
$VIACA you wanna be a successful trader close your trades green
$VIACA almost go time
$VIACA see you on the moon
$VIACA wow
looking like it’s going to be a monster day!