ViacomCBS Inc. Class B Common Stockのデータ

ViacomCBS Inc. Class B Common Stockの基本情報

名前 ViacomCBS Inc. Class B Common Stock
ティッカー VIAC
United States
上場年 nan
セクター Consumer Services

ViacomCBS Inc. Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.66 57.36 58.22 59.14 14583900.0 59.14
2021-02-12 58.95 56.78 57.48 58.31 11056500.0 58.31
2021-02-11 57.76 56.35 56.74 57.2 8545700.0 57.2
2021-02-10 57.2 54.49 54.89 56.57 13028200.0 56.57
2021-02-09 55.42 52.54 54.15 55.03 7948500.0 55.03
2021-02-08 55.34 52.58 53.16 54.5 16656200.0 54.5
2021-02-05 54.88 50.93 51.85 54.04 15575300.0 54.04
2021-02-04 52.12 49.5 50.34 52.06 18711000.0 52.06
2021-02-03 52.37 49.01 50.1 52.06 13200000.0 52.06
2021-02-02 52.07 49.77 51.1 50.26 17683400.0 50.26
2021-02-01 52.54 48.46 48.54 52.33 18855000.0 52.33
2021-01-29 53.28 48.39 50.99 48.5 23340800.0 48.5
2021-01-28 56.17 48.22 55.07 50.61 29765700.0 50.61
2021-01-27 60.73 52.1 52.27 56.0 45158900.0 56.0
2021-01-26 52.3 48.09 48.24 51.92 18865900.0 51.92
2021-01-25 51.29 45.33 45.42 47.71 24130800.0 47.71
2021-01-22 45.82 43.63 44.52 45.58 14450400.0 45.58
2021-01-21 45.74 43.62 44.0 45.11 24199700.0 45.11
2021-01-20 44.24 42.89 43.73 43.36 13048800.0 43.36
2021-01-19 44.5 43.34 44.12 43.75 21067200.0 43.75
2021-01-15 46.32 44.85 45.59 45.3 11513500.0 45.3
2021-01-14 46.86 42.91 43.12 46.0 29667700.0 46.0
2021-01-13 43.43 41.41 41.58 43.12 14475000.0 43.12
2021-01-12 42.59 41.21 41.36 41.78 12478200.0 41.78
2021-01-11 41.17 39.44 39.6 41.06 7253200.0 41.06
2021-01-08 40.21 39.53 40.01 40.06 11159500.0 40.06
2021-01-07 40.38 39.35 39.99 40.12 13123600.0 40.12
2021-01-06 40.74 37.56 37.85 40.2 20360700.0 40.2
2021-01-05 37.04 36.21 36.64 36.99 13060300.0 36.99
2021-01-04 37.76 36.31 37.3 36.6 12491900.0 36.6
2020-12-31 37.46 36.55 36.75 37.26 7666500.0 37.26
2020-12-30 37.45 36.66 36.89 36.9 5264900.0 36.9
2020-12-29 36.99 36.4 36.81 36.72 8183000.0 36.72
2020-12-28 37.03 36.03 36.09 36.73 6108200.0 36.73
2020-12-24 36.03 35.45 35.74 35.99 4720500.0 35.99
2020-12-23 36.44 34.91 34.92 35.95 12458700.0 35.95
2020-12-22 35.05 34.12 34.88 34.89 8805700.0 34.89
2020-12-21 34.89 34.13 34.58 34.85 14495800.0 34.85
2020-12-18 35.8 34.87 35.48 35.26 12922200.0 35.26
2020-12-17 36.28 35.39 36.03 36.2 10649700.0 36.2
2020-12-16 36.42 34.91 35.17 35.89 20991800.0 35.89
2020-12-15 35.42 34.45 34.93 35.14 8888500.0 35.14
2020-12-14 35.91 34.37 35.85 34.67 20752300.0 34.67
2020-12-11 35.82 34.91 35.46 35.6 9883600.0 35.36
2020-12-10 36.6 35.57 35.93 35.87 12962500.0 35.63
2020-12-09 36.67 36.06 36.48 36.44 11809600.0 36.19
2020-12-08 37.32 36.46 36.8 36.65 10698000.0 36.4
2020-12-07 36.87 36.08 36.64 36.82 7706900.0 36.57
2020-12-04 37.0 36.24 36.66 36.95 8736500.0 36.7
2020-12-03 37.02 36.25 36.59 36.59 10173300.0 36.34
2020-12-02 36.56 35.59 36.19 36.37 9386500.0 36.12
2020-12-01 37.24 35.37 35.5 36.36 18438500.0 36.11
2020-11-30 35.41 34.82 34.84 35.28 18543000.0 35.04
2020-11-27 35.28 34.7 34.79 35.07 3903900.0 34.83
2020-11-25 34.89 33.5 34.48 34.82 12095000.0 34.59
2020-11-24 34.92 34.14 34.55 34.51 12525600.0 34.28
2020-11-23 35.48 34.2 34.25 34.62 14833400.0 34.39
2020-11-20 34.1 33.13 33.41 33.99 16974700.0 33.76
2020-11-19 33.58 32.24 32.4 33.43 9218600.0 33.2
2020-11-18 33.24 32.09 32.5 32.7 8265200.0 32.48
2020-11-17 32.89 30.99 31.6 32.29 9860900.0 32.07
2020-11-16 32.53 30.62 30.77 31.9 21017100.0 31.68
2020-11-13 30.48 29.38 29.4 30.2 7894200.0 30.0
2020-11-12 30.0 29.12 30.0 29.25 8077300.0 29.05
2020-11-11 30.35 29.59 29.76 30.2 9281700.0 30.0
2020-11-10 30.08 28.86 29.16 30.07 8927500.0 29.87
2020-11-09 31.15 28.78 30.85 29.05 17020200.0 28.85
2020-11-06 30.98 28.85 30.75 29.3 26843600.0 29.1
2020-11-05 31.35 30.01 30.01 31.29 11691700.0 31.08
2020-11-04 30.28 29.31 29.96 29.77 8869700.0 29.57
2020-11-03 30.48 29.69 30.0 30.13 12412800.0 29.93
2020-11-02 29.66 28.36 28.8 29.6 11088900.0 29.4
2020-10-30 28.59 27.66 27.8 28.57 12162900.0 28.38
2020-10-29 28.3 27.52 27.66 28.13 7449700.0 27.94
2020-10-28 28.17 27.4 27.5 27.8 12407000.0 27.61
2020-10-27 28.64 28.06 28.56 28.21 8316700.0 28.02
2020-10-26 28.94 28.29 28.64 28.75 7403400.0 28.56
2020-10-23 29.5 28.7 29.3 29.28 5877800.0 29.08
2020-10-22 29.5 28.6 28.7 29.1 9179000.0 28.9
2020-10-21 28.57 27.1 27.46 28.47 9283100.0 28.28
2020-10-20 27.77 27.11 27.42 27.46 9204100.0 27.27
2020-10-19 28.17 27.01 28.15 27.13 15514800.0 26.95
2020-10-16 28.02 27.43 27.97 27.94 7503700.0 27.75
2020-10-15 27.87 27.22 27.47 27.83 6884900.0 27.64
2020-10-14 27.79 27.2 27.5 27.34 7127200.0 27.16
2020-10-13 28.18 27.09 27.73 27.45 13413100.0 27.26
2020-10-12 28.97 28.27 28.83 28.33 6608200.0 28.14
2020-10-09 30.08 28.9 29.89 28.92 5729600.0 28.73
2020-10-08 29.68 28.74 29.05 29.61 9561800.0 29.41
2020-10-07 29.11 28.64 28.95 28.85 4870500.0 28.66
2020-10-06 29.49 28.43 28.75 28.45 8724400.0 28.26
2020-10-05 28.63 28.06 28.1 28.39 5874900.0 28.2
2020-10-02 28.37 26.99 27.15 27.97 9109000.0 27.78
2020-10-01 28.16 27.03 28.16 27.68 13944100.0 27.49
2020-09-30 29.51 27.88 29.15 28.01 9320200.0 27.82
2020-09-29 29.91 28.9 29.65 28.96 11466500.0 28.76
2020-09-28 30.19 29.57 29.99 29.84 9323400.0 29.64
2020-09-25 29.59 28.84 28.86 29.53 9418000.0 29.33
2020-09-24 29.5 28.11 28.57 29.15 13542900.0 28.95
2020-09-23 30.01 28.64 29.72 28.82 9744900.0 28.63
2020-09-22 29.83 28.97 29.23 29.41 8809900.0 29.21
2020-09-21 29.72 28.77 29.51 28.99 13916800.0 28.79
2020-09-18 30.48 29.9 30.11 30.16 13423200.0 29.96
2020-09-17 30.81 29.9 30.26 30.26 11887700.0 30.06
2020-09-16 31.4 29.93 30.38 30.68 9539800.0 30.47
2020-09-15 30.84 29.87 30.08 30.13 11208100.0 29.93
2020-09-14 30.04 29.2 29.37 29.73 10250000.0 29.53
2020-09-11 29.81 29.04 29.36 29.28 12297200.0 28.84
2020-09-10 29.6 28.74 28.82 29.3 9877300.0 28.86
2020-09-09 29.04 28.19 28.81 28.71 7759900.0 28.28
2020-09-08 29.1 28.23 28.47 28.71 14509200.0 28.28
2020-09-04 28.86 27.98 28.45 28.75 9383200.0 28.32
2020-09-03 29.02 27.88 28.39 28.25 8722900.0 27.83
2020-09-02 28.42 27.4 27.63 28.31 6820100.0 27.89
2020-09-01 27.9 27.19 27.64 27.7 5178700.0 27.29
2020-08-31 28.25 27.68 27.82 27.85 6894500.0 27.44
2020-08-28 28.49 27.92 28.49 27.99 6122600.0 27.57
2020-08-27 28.81 27.76 28.24 28.27 10530100.0 27.85
2020-08-26 27.99 27.17 27.49 27.89 7095000.0 27.47
2020-08-25 28.0 27.18 27.78 27.57 5039500.0 27.16
2020-08-24 27.67 26.45 26.55 27.64 6777600.0 27.23
2020-08-21 26.89 26.29 26.7 26.51 4982200.0 26.12
2020-08-20 27.0 26.34 27.0 26.69 10627200.0 26.29
2020-08-19 27.41 26.71 27.13 27.32 7598900.0 26.91
2020-08-18 28.1 26.5 27.21 26.97 6345000.0 26.57
2020-08-17 27.63 26.63 27.5 27.23 10930000.0 26.82
2020-08-14 28.24 26.55 26.67 27.46 16534200.0 27.05
2020-08-13 26.97 25.61 25.92 26.69 8121500.0 26.29
2020-08-12 27.31 25.9 27.21 26.24 11406600.0 25.85
2020-08-11 27.8 26.16 26.77 26.51 12788300.0 26.12
2020-08-10 26.78 25.87 26.15 26.31 12312700.0 25.92
2020-08-07 26.88 25.66 26.6 26.21 11785300.0 25.82
2020-08-06 27.57 25.91 26.6 26.89 17381600.0 26.49
2020-08-05 26.77 25.96 26.75 26.0 9751400.0 25.61
2020-08-04 26.69 25.61 25.84 26.55 8889400.0 26.15
2020-08-03 26.13 25.34 26.07 25.71 7970200.0 25.33
2020-07-31 26.18 25.34 25.68 26.07 8448100.0 25.68
2020-07-30 26.05 24.44 24.64 25.81 7469000.0 25.43
2020-07-29 25.46 24.27 24.65 25.29 6711300.0 24.91
2020-07-28 24.96 24.34 24.47 24.52 4636000.0 24.16
2020-07-27 24.88 24.11 24.67 24.83 6861000.0 24.46
2020-07-24 25.48 24.44 24.98 24.75 8646500.0 24.38
2020-07-23 25.27 24.64 24.82 25.13 8436100.0 24.76
2020-07-22 24.96 24.12 24.33 24.86 6607900.0 24.49
2020-07-21 25.08 24.41 24.49 24.52 7934700.0 24.16
2020-07-20 25.29 24.24 25.28 24.47 8481800.0 24.11
2020-07-17 25.6 24.73 25.46 25.19 16381900.0 24.82
2020-07-16 25.6 24.39 24.58 25.5 8514300.0 25.12
2020-07-15 25.34 24.33 24.72 24.95 11980100.0 24.58
2020-07-14 24.33 23.16 23.51 24.25 8983700.0 23.89
2020-07-13 24.09 22.54 23.32 23.71 14111300.0 23.36
2020-07-10 22.95 21.83 22.02 22.93 6351900.0 22.59
2020-07-09 22.91 21.67 22.9 22.1 13176200.0 21.77
2020-07-08 22.99 22.21 22.79 22.92 9759000.0 22.58
2020-07-07 23.51 22.68 23.5 22.95 8823200.0 22.61
2020-07-06 23.94 23.28 23.79 23.69 9234300.0 23.34
2020-07-02 24.18 23.11 24.0 23.25 9947300.0 22.9
2020-07-01 24.12 23.09 23.33 23.6 8771700.0 23.25
2020-06-30 23.45 22.53 23.24 23.32 9886200.0 22.97
2020-06-29 23.39 21.88 22.39 23.05 10918600.0 22.71
2020-06-26 23.09 22.02 22.77 22.32 17517300.0 21.99
2020-06-25 23.17 22.26 22.97 22.97 14766600.0 22.63
2020-06-24 23.74 22.11 23.16 23.58 16923900.0 23.23
2020-06-23 24.15 23.52 23.83 23.71 10519600.0 23.36
2020-06-22 23.9 23.06 23.61 23.49 13738900.0 23.14
2020-06-19 25.19 23.55 24.91 23.69 35548800.0 23.34
2020-06-18 24.56 22.9 23.0 24.5 12249200.0 24.14
2020-06-17 24.4 23.2 23.97 23.3 17223600.0 22.95
2020-06-16 26.58 23.34 26.25 24.19 17451300.0 23.83
2020-06-15 25.39 21.7 21.9 24.89 20166000.0 24.52
2020-06-12 24.8 22.17 24.47 22.9 22123000.0 22.56
2020-06-11 23.63 21.8 22.0 23.59 19971100.0 23.0
2020-06-10 26.06 23.83 26.02 24.0 20386200.0 23.4
2020-06-09 27.61 25.97 27.5 26.02 18642700.0 25.37
2020-06-08 28.59 25.56 26.0 28.51 23066100.0 27.8
2020-06-05 26.53 24.75 25.73 24.82 17165200.0 24.2
2020-06-04 24.37 22.45 22.67 24.12 12649300.0 23.52
2020-06-03 23.06 22.14 22.27 22.72 8816900.0 22.15
2020-06-02 21.88 21.36 21.74 21.84 9835800.0 21.3
2020-06-01 21.82 20.57 20.65 21.53 7165100.0 20.99
2020-05-29 21.05 20.32 20.74 20.74 15554500.0 20.22
2020-05-28 22.09 21.12 21.96 21.2 11246700.0 20.67
2020-05-27 22.38 20.94 21.15 22.01 16083200.0 21.46
2020-05-26 20.56 19.8 20.35 20.37 16650200.0 19.86
2020-05-22 20.06 19.1 19.91 19.59 10553700.0 19.1
2020-05-21 20.19 19.4 19.5 19.84 13246700.0 19.35
2020-05-20 20.68 19.48 20.37 19.63 15998400.0 19.14
2020-05-19 20.28 18.66 19.17 19.64 15382600.0 19.15
2020-05-18 19.3 18.21 18.36 19.05 17621800.0 18.58
2020-05-15 17.34 16.58 16.73 17.3 11608400.0 16.87
2020-05-14 17.2 16.05 16.41 17.16 10219600.0 16.73
2020-05-13 18.1 16.32 18.07 16.85 18874700.0 16.43
2020-05-12 18.59 17.73 18.15 18.25 12306900.0 17.8
2020-05-11 18.48 17.37 18.44 18.04 13543700.0 17.59
2020-05-08 18.22 16.6 16.82 18.08 17215200.0 17.63
2020-05-07 17.52 16.22 16.79 16.42 29842000.0 16.01
2020-05-06 15.68 14.79 15.41 14.88 12620600.0 14.51
2020-05-05 16.35 15.2 16.28 15.26 10932900.0 14.88
2020-05-04 16.63 15.69 16.23 16.1 12886600.0 15.7
2020-05-01 16.81 15.9 16.79 16.46 11225600.0 16.05
2020-04-30 18.46 17.09 18.2 17.26 15791500.0 16.83
2020-04-29 19.5 18.01 18.05 18.99 15216500.0 18.52
2020-04-28 18.05 16.99 17.55 17.45 10883200.0 17.02
2020-04-27 17.09 15.72 15.72 16.98 9611400.0 16.56
2020-04-24 15.88 15.17 15.56 15.63 11015400.0 15.24
2020-04-23 15.89 14.66 14.95 15.52 10601200.0 15.13
2020-04-22 15.69 14.89 15.53 14.93 8514400.0 14.56
2020-04-21 15.5 14.86 15.16 15.15 7964100.0 14.77
2020-04-20 16.01 14.85 15.11 15.52 7836200.0 15.13
2020-04-17 15.84 15.2 15.34 15.8 9142500.0 15.41
2020-04-16 15.16 14.39 15.15 14.63 11751000.0 14.27
2020-04-15 15.75 15.0 15.57 15.2 11604500.0 14.82
2020-04-14 16.63 15.37 16.41 16.27 14021400.0 15.86
2020-04-13 16.86 15.64 16.75 16.06 11912800.0 15.66
2020-04-09 17.14 16.09 16.72 16.56 15991700.0 16.15
2020-04-08 16.16 14.82 15.13 15.8 16587800.0 15.41
2020-04-07 16.67 14.62 14.74 14.69 20200900.0 14.32
2020-04-06 14.17 12.94 13.12 13.94 17272700.0 13.59
2020-04-03 13.12 11.92 12.69 12.43 12254700.0 12.12
2020-04-02 13.94 12.52 12.75 12.76 13340000.0 12.44
2020-04-01 13.56 12.69 13.41 12.78 14039600.0 12.46
2020-03-31 14.89 13.86 14.07 14.01 16262900.0 13.66
2020-03-30 14.21 12.27 12.97 14.09 15460100.0 13.74
2020-03-27 13.58 12.27 13.58 12.79 15405700.0 12.47
2020-03-26 14.85 13.27 14.85 13.99 23227100.0 13.64
2020-03-25 16.19 14.18 15.17 14.74 19993600.0 14.37
2020-03-24 14.83 11.85 12.0 14.75 24294700.0 14.38
2020-03-23 11.99 10.81 11.9 11.28 21613200.0 11.0
2020-03-20 13.31 11.77 12.85 11.97 18495100.0 11.67
2020-03-19 13.22 11.3 12.15 12.62 14490700.0 12.31
2020-03-18 12.26 10.1 12.05 12.21 19626400.0 11.91
2020-03-17 14.45 12.21 14.45 12.74 21756300.0 12.42
2020-03-16 15.73 13.6 15.5 13.61 18695600.0 13.27
2020-03-13 17.93 15.59 17.34 16.4 17399900.0 15.99
2020-03-12 18.3 16.11 18.18 16.14 21431500.0 15.5
2020-03-11 20.29 19.28 19.81 19.8 15620200.0 19.02
2020-03-10 20.57 19.15 20.05 20.53 14906800.0 19.72
2020-03-09 20.2 19.12 20.0 19.17 14525100.0 18.41
2020-03-06 22.09 20.62 20.99 21.57 14435200.0 20.72
2020-03-05 22.86 21.25 22.85 21.48 20784500.0 20.63
2020-03-04 23.49 22.5 23.43 23.1 17083100.0 22.19
2020-03-03 24.54 22.71 24.22 23.08 20205100.0 22.17
2020-03-02 24.8 23.27 24.75 24.31 18892200.0 23.35
2020-02-28 25.32 23.39 23.73 24.61 22720200.0 23.64
2020-02-27 25.11 23.07 23.96 23.89 21560500.0 22.95
2020-02-26 26.1 24.41 25.67 24.44 18715900.0 23.48
2020-02-25 27.38 25.15 27.12 25.36 25053800.0 24.36
2020-02-24 27.51 26.35 27.5 26.93 17546900.0 25.87
2020-02-21 29.35 28.17 28.93 28.26 17502200.0 27.15
2020-02-20 32.3 29.08 32.24 29.29 44416400.0 28.14
2020-02-19 35.97 35.03 35.21 35.67 10675500.0 34.26
2020-02-18 35.7 34.97 35.02 35.1 6057700.0 33.72