ViacomCBS Inc. Class A Common Stockのデータ

ViacomCBS Inc. Class A Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 59.52 57.41 58.1 59.27 108800.0 59.27
2021-02-12 58.84 57.01 57.01 58.26 69100.0 58.26
2021-02-11 57.76 56.35 56.47 57.24 75100.0 57.24
2021-02-10 57.18 54.61 55.0 56.61 75400.0 56.61
2021-02-09 55.45 52.69 54.35 55.03 72500.0 55.03
2021-02-08 55.28 52.9 53.19 54.57 74100.0 54.57
2021-02-05 54.85 50.97 51.93 54.06 76300.0 54.06
2021-02-04 52.11 49.6 50.52 52.1 129200.0 52.1
2021-02-03 52.38 49.28 49.94 52.13 57200.0 52.13
2021-02-02 52.11 49.85 51.12 50.3 92900.0 50.3
2021-02-01 52.55 48.7 48.88 52.38 177600.0 52.38
2021-01-29 53.1 48.35 51.09 48.66 124300.0 48.66
2021-01-28 56.01 48.16 54.91 50.4 246800.0 50.4
2021-01-27 58.68 52.02 52.13 56.04 499900.0 56.04
2021-01-26 52.06 47.85 47.85 51.78 188600.0 51.78
2021-01-25 51.35 46.14 46.14 47.83 296000.0 47.83
2021-01-22 46.2 44.17 45.11 46.0 47700.0 46.0
2021-01-21 46.0 44.36 44.36 45.39 43500.0 45.39
2021-01-20 44.5 43.53 43.99 43.89 57600.0 43.89
2021-01-19 45.37 43.72 45.0 43.97 101800.0 43.97
2021-01-15 46.47 45.24 46.01 45.85 74300.0 45.85
2021-01-14 47.06 43.29 43.52 46.22 134400.0 46.22
2021-01-13 43.8 42.24 42.34 43.52 38500.0 43.52
2021-01-12 43.13 41.34 41.44 42.17 55300.0 42.17
2021-01-11 41.87 40.26 40.26 41.55 46800.0 41.55
2021-01-08 40.84 40.11 40.79 40.66 28300.0 40.66
2021-01-07 41.0 39.96 40.93 40.65 46400.0 40.65
2021-01-06 41.24 38.21 38.34 40.44 109200.0 40.44
2021-01-05 37.59 36.71 37.2 37.39 51800.0 37.39
2021-01-04 38.36 37.04 38.17 37.33 37000.0 37.33
2020-12-31 38.08 37.15 37.6 37.82 48300.0 37.82
2020-12-30 38.12 37.17 37.17 37.61 56500.0 37.61
2020-12-29 37.71 37.16 37.63 37.47 41700.0 37.47
2020-12-28 37.85 37.03 37.03 37.66 46900.0 37.66
2020-12-24 37.11 36.42 36.91 37.03 17600.0 37.03
2020-12-23 37.36 35.65 35.75 37.08 60600.0 37.08
2020-12-22 36.74 35.12 36.74 35.95 51400.0 35.95
2020-12-21 35.94 35.21 35.66 35.74 38900.0 35.74
2020-12-18 36.88 35.94 36.88 36.37 84900.0 36.37
2020-12-17 37.13 36.27 36.49 37.13 87500.0 37.13
2020-12-16 37.29 35.67 36.62 36.61 47100.0 36.61
2020-12-15 36.33 35.42 35.72 35.83 26300.0 35.83
2020-12-14 36.67 35.27 36.6 35.36 90300.0 35.36
2020-12-11 36.72 35.9 36.57 36.61 27700.0 36.37
2020-12-10 37.46 36.69 37.24 36.84 29500.0 36.6
2020-12-09 37.85 37.0 37.85 37.2 36000.0 36.96
2020-12-08 38.35 37.32 37.5 37.6 32300.0 37.35
2020-12-07 37.9 37.08 37.9 37.6 47200.0 37.35
2020-12-04 37.98 37.32 37.69 37.85 29000.0 37.6
2020-12-03 38.01 37.21 37.49 37.48 48900.0 37.23
2020-12-02 37.62 36.5 37.35 37.3 36000.0 37.06
2020-12-01 38.26 36.83 36.91 37.4 96800.0 37.15
2020-11-30 36.69 35.73 36.14 36.48 50000.0 36.24
2020-11-27 36.42 35.65 35.65 36.36 24500.0 36.12
2020-11-25 36.17 34.76 36.17 35.93 47900.0 35.69
2020-11-24 36.1 35.4 36.0 35.67 56400.0 35.44
2020-11-23 36.72 35.52 35.52 36.0 49000.0 35.76
2020-11-20 35.4 34.5 34.72 35.39 49000.0 35.16
2020-11-19 34.85 33.63 33.63 34.79 41100.0 34.56
2020-11-18 34.53 33.67 34.24 33.96 22200.0 33.74
2020-11-17 34.05 32.12 32.78 33.83 57700.0 33.61
2020-11-16 33.64 31.99 31.99 33.06 72500.0 32.84
2020-11-13 31.82 30.62 30.62 31.69 37300.0 31.48
2020-11-12 31.4 30.37 31.4 30.5 35500.0 30.3
2020-11-11 31.72 30.99 30.99 31.61 18000.0 31.4
2020-11-10 31.74 30.37 30.83 31.7 47700.0 31.49
2020-11-09 32.47 30.19 32.35 30.5 71400.0 30.3
2020-11-06 32.68 30.23 32.68 30.38 52600.0 30.18
2020-11-05 32.42 31.12 31.12 32.42 33900.0 32.21
2020-11-04 31.22 30.63 31.0 30.97 27700.0 30.77
2020-11-03 31.68 31.05 31.31 31.29 31800.0 31.08
2020-11-02 30.8 29.49 29.96 30.76 36300.0 30.56
2020-10-30 29.86 29.0 29.0 29.86 48400.0 29.66
2020-10-29 29.5 28.75 28.75 29.39 66200.0 29.2
2020-10-28 29.66 28.82 29.13 28.93 78200.0 28.74
2020-10-27 30.15 29.61 30.15 29.61 26500.0 29.42
2020-10-26 30.9 29.97 30.55 30.3 34900.0 30.1
2020-10-23 31.04 30.35 31.04 30.83 22700.0 30.63
2020-10-22 31.28 30.24 30.39 30.76 49500.0 30.56
2020-10-21 30.31 29.1 29.38 30.15 40900.0 29.95
2020-10-20 29.68 29.05 29.39 29.38 38300.0 29.19
2020-10-19 30.28 28.93 30.24 29.2 67100.0 29.01
2020-10-16 30.06 29.44 29.88 30.04 32500.0 29.84
2020-10-15 29.93 29.31 29.32 29.86 31400.0 29.66
2020-10-14 29.76 29.27 29.5 29.3 37300.0 29.11
2020-10-13 30.32 29.24 30.0 29.49 52400.0 29.3
2020-10-12 30.81 30.02 30.02 30.41 49400.0 30.21
2020-10-09 32.03 30.87 31.99 30.87 24400.0 30.67
2020-10-08 31.56 30.8 30.92 31.56 30100.0 31.35
2020-10-07 31.04 30.61 30.81 30.92 21900.0 30.72
2020-10-06 31.6 30.42 30.56 30.54 44100.0 30.34
2020-10-05 30.83 30.14 30.49 30.46 27400.0 30.26
2020-10-02 30.46 29.28 29.38 29.98 39900.0 29.78
2020-10-01 30.34 29.26 30.34 29.93 71700.0 29.73
2020-09-30 31.49 30.01 31.49 30.29 56200.0 30.09
2020-09-29 31.91 30.88 31.83 30.9 74500.0 30.7
2020-09-28 32.26 31.62 31.98 31.91 57500.0 31.7
2020-09-25 31.83 30.68 30.87 31.78 63300.0 31.57
2020-09-24 31.62 30.35 30.92 30.89 80100.0 30.69
2020-09-23 32.4 30.84 31.97 30.97 86300.0 30.77
2020-09-22 32.47 31.56 32.0 31.97 42700.0 31.76
2020-09-21 32.28 31.35 32.24 31.76 71900.0 31.55
2020-09-18 33.18 32.43 32.92 33.01 95700.0 32.79
2020-09-17 33.28 32.37 32.91 32.9 54300.0 32.68
2020-09-16 33.91 32.61 33.25 33.31 67600.0 33.09
2020-09-15 33.49 32.46 32.46 32.84 53000.0 32.62
2020-09-14 32.76 31.7 31.7 32.54 46400.0 32.33
2020-09-11 32.56 31.61 32.09 31.78 44000.0 31.33
2020-09-10 32.19 31.28 31.28 32.07 75300.0 31.62
2020-09-09 31.51 30.76 31.23 31.21 26300.0 30.77
2020-09-08 31.58 30.72 30.73 31.11 46600.0 30.67
2020-09-04 31.41 30.53 31.0 31.18 57700.0 30.74
2020-09-03 31.83 30.47 31.0 30.81 92500.0 30.38
2020-09-02 31.18 30.37 30.78 31.07 54100.0 30.63
2020-09-01 30.74 30.11 30.21 30.61 40600.0 30.18
2020-08-31 31.26 30.54 31.26 30.54 70000.0 30.11
2020-08-28 31.45 31.03 31.45 31.23 27300.0 30.79
2020-08-27 31.68 30.72 30.96 31.31 49000.0 30.87
2020-08-26 30.8 30.25 30.58 30.78 34000.0 30.35
2020-08-25 30.93 30.11 30.7 30.65 35500.0 30.22
2020-08-24 30.75 29.77 29.8 30.66 54700.0 30.23
2020-08-21 30.17 29.52 30.0 29.75 66900.0 29.33
2020-08-20 30.29 29.67 30.29 29.8 53000.0 29.38
2020-08-19 30.6 30.02 30.05 30.48 55400.0 30.05
2020-08-18 31.52 29.51 30.3 30.12 154000.0 29.7
2020-08-17 30.38 29.62 30.38 30.29 58700.0 29.86
2020-08-14 30.86 29.13 29.27 30.36 133900.0 29.93
2020-08-13 29.63 28.27 28.64 29.27 80700.0 28.86
2020-08-12 29.55 28.41 29.24 28.81 93600.0 28.4
2020-08-11 29.99 28.54 28.7 28.76 105000.0 28.36
2020-08-10 28.64 27.84 28.19 28.35 118400.0 27.95
2020-08-07 28.59 27.42 28.44 28.01 81500.0 27.62
2020-08-06 29.37 27.8 28.09 28.68 137400.0 28.28
2020-08-05 29.0 27.74 29.0 27.75 75700.0 27.36
2020-08-04 28.8 27.72 27.72 28.65 72800.0 28.25
2020-08-03 27.93 27.05 27.75 27.9 82100.0 27.51
2020-07-31 27.9 26.96 27.5 27.74 56700.0 27.35
2020-07-30 27.62 26.12 26.57 27.42 52400.0 27.03
2020-07-29 27.09 25.97 26.36 27.03 32500.0 26.65
2020-07-28 26.57 26.01 26.26 26.21 54300.0 25.84
2020-07-27 26.56 26.09 26.19 26.5 76300.0 26.13
2020-07-24 27.28 26.32 26.71 26.75 63000.0 26.37
2020-07-23 27.18 26.63 26.84 26.94 57900.0 26.56
2020-07-22 27.0 26.33 26.62 26.88 45000.0 26.5
2020-07-21 27.32 26.56 26.87 26.67 59000.0 26.3
2020-07-20 27.37 26.37 27.35 26.74 97100.0 26.36
2020-07-17 27.79 26.93 27.67 27.34 62300.0 26.96
2020-07-16 27.97 26.75 27.19 27.69 69300.0 27.3
2020-07-15 27.58 26.5 26.5 27.3 79700.0 26.92
2020-07-14 26.5 25.33 25.59 26.46 168100.0 26.09
2020-07-13 26.3 24.87 25.67 25.8 120500.0 25.44
2020-07-10 25.34 24.05 24.49 25.24 95400.0 24.89
2020-07-09 25.16 23.82 25.12 24.34 87700.0 24.0
2020-07-08 25.15 24.46 24.87 25.05 72700.0 24.7
2020-07-07 25.59 24.87 25.59 25.23 83600.0 24.88
2020-07-06 26.46 25.52 26.21 25.85 83400.0 25.49
2020-07-02 26.79 25.59 26.72 25.61 135700.0 25.25
2020-07-01 26.46 25.47 25.7 26.19 114700.0 25.82
2020-06-30 25.81 24.93 25.48 25.6 118400.0 25.24
2020-06-29 25.81 24.14 24.57 25.57 82200.0 25.21
2020-06-26 25.38 24.31 24.93 24.35 220600.0 24.01
2020-06-25 25.62 24.71 25.62 25.25 96200.0 24.9
2020-06-24 26.28 24.54 25.6 25.96 146000.0 25.6
2020-06-23 26.65 26.06 26.27 26.11 255000.0 25.74
2020-06-22 26.35 25.6 25.99 25.96 142500.0 25.6
2020-06-19 27.77 26.12 27.37 26.12 252700.0 25.75
2020-06-18 27.26 25.8 25.85 27.1 188200.0 26.72
2020-06-17 27.56 26.21 27.44 26.25 124200.0 25.88
2020-06-16 29.74 26.51 29.18 27.17 162300.0 26.79
2020-06-15 28.41 24.76 25.16 27.84 171300.0 27.45
2020-06-12 28.2 25.18 27.9 25.9 128900.0 25.54
2020-06-11 26.35 25.02 25.23 26.12 166800.0 25.52
2020-06-10 29.13 26.93 29.13 27.24 126500.0 26.61
2020-06-09 30.99 29.3 30.99 29.4 120700.0 28.72
2020-06-08 31.84 29.11 29.19 31.76 240400.0 31.03
2020-06-05 30.7 28.36 29.64 28.46 155800.0 27.8
2020-06-04 28.39 26.6 27.01 28.15 113400.0 27.5
2020-06-03 27.37 26.01 26.01 26.97 113200.0 26.35
2020-06-02 26.17 25.32 26.15 25.53 96600.0 24.94
2020-06-01 25.99 24.43 24.68 25.96 108900.0 25.36
2020-05-29 25.19 24.2 25.05 24.53 111400.0 23.96
2020-05-28 26.24 25.21 26.24 25.37 71500.0 24.78
2020-05-27 27.0 25.55 26.19 26.0 144500.0 25.4
2020-05-26 25.62 23.45 24.09 25.42 168900.0 24.83
2020-05-22 23.79 22.57 23.69 23.12 81300.0 22.59
2020-05-21 23.99 23.38 23.4 23.57 61200.0 23.03
2020-05-20 24.16 23.22 23.67 23.42 99000.0 22.88
2020-05-19 23.62 22.0 22.43 23.06 80500.0 22.53
2020-05-18 22.93 21.55 21.89 22.45 125800.0 21.93
2020-05-15 20.49 19.71 20.0 20.45 94600.0 19.98
2020-05-14 20.26 18.71 19.26 20.22 86400.0 19.75
2020-05-13 21.08 19.12 21.08 19.56 104000.0 19.11
2020-05-12 21.67 20.82 21.39 21.28 103300.0 20.79
2020-05-11 21.38 20.23 21.25 21.02 100000.0 20.53
2020-05-08 21.14 19.76 20.14 20.85 98500.0 20.37
2020-05-07 20.07 18.93 19.0 19.47 201900.0 19.02
2020-05-06 18.0 17.19 17.77 17.27 75400.0 16.87
2020-05-05 19.11 17.63 19.11 17.76 92300.0 17.35
2020-05-04 19.45 18.42 19.25 18.73 76300.0 18.3
2020-05-01 19.53 18.57 19.47 19.53 82800.0 19.08
2020-04-30 21.45 19.63 21.0 19.63 135900.0 19.18
2020-04-29 22.25 20.76 20.76 21.66 140200.0 21.16
2020-04-28 20.85 19.57 20.2 20.07 91900.0 19.61
2020-04-27 20.21 18.6 18.75 19.9 129600.0 19.44
2020-04-24 18.76 17.44 17.73 18.6 117400.0 18.17
2020-04-23 18.35 17.05 17.48 17.61 112000.0 17.2
2020-04-22 17.74 17.13 17.67 17.29 89000.0 16.89
2020-04-21 17.7 17.05 17.49 17.11 158600.0 16.71
2020-04-20 18.3 17.03 17.62 17.67 57800.0 17.26
2020-04-17 18.14 16.86 16.86 18.12 157100.0 17.7
2020-04-16 17.5 16.61 17.5 16.83 121500.0 16.44
2020-04-15 18.07 17.19 18.01 17.59 138600.0 17.18
2020-04-14 19.55 18.1 19.23 18.76 323700.0 18.33
2020-04-13 19.74 18.33 19.74 18.95 144300.0 18.51
2020-04-09 20.52 18.93 19.97 19.56 204500.0 19.11
2020-04-08 19.4 17.88 18.5 19.16 86300.0 18.72
2020-04-07 20.31 17.69 19.01 17.88 228100.0 17.47
2020-04-06 17.91 16.74 16.81 17.86 154700.0 17.45
2020-04-03 17.14 15.61 17.07 16.16 73800.0 15.79
2020-04-02 17.27 16.03 16.25 16.86 201000.0 16.47
2020-04-01 17.52 15.89 17.22 16.24 117700.0 15.86
2020-03-31 18.67 17.24 17.24 17.83 212800.0 17.42
2020-03-30 17.37 15.32 15.93 17.18 170100.0 16.78
2020-03-27 16.64 15.33 16.64 15.81 124600.0 15.44
2020-03-26 18.31 16.27 18.15 17.51 166800.0 17.11
2020-03-25 18.89 16.67 17.45 17.9 232500.0 17.49
2020-03-24 17.35 15.27 16.01 17.15 224400.0 16.75
2020-03-23 16.91 14.16 16.41 14.96 169400.0 14.61
2020-03-20 17.99 15.94 17.65 16.33 328200.0 15.95
2020-03-19 17.56 14.01 14.83 17.43 241200.0 17.03
2020-03-18 16.32 13.12 16.0 14.8 192300.0 14.46
2020-03-17 18.21 16.07 18.2 16.89 205200.0 16.5
2020-03-16 18.78 17.34 18.75 18.04 194700.0 17.62
2020-03-13 21.92 19.23 21.63 20.45 142300.0 19.98
2020-03-12 22.45 20.08 22.42 20.51 173700.0 19.8
2020-03-11 24.41 23.23 24.01 23.88 223100.0 23.05
2020-03-10 24.71 23.23 24.67 24.67 137300.0 23.82
2020-03-09 26.0 23.51 24.19 23.68 161300.0 22.86
2020-03-06 27.04 25.46 25.9 26.21 184400.0 25.3
2020-03-05 28.15 26.42 28.15 26.5 262000.0 25.58
2020-03-04 28.83 27.81 28.83 28.78 114600.0 27.79
2020-03-03 29.51 27.94 29.31 28.32 185500.0 27.34
2020-03-02 29.95 28.18 29.95 29.18 149300.0 28.17
2020-02-28 30.09 27.64 27.64 30.0 227800.0 28.96
2020-02-27 29.68 27.65 28.56 28.3 131200.0 27.32
2020-02-26 30.55 28.86 30.04 29.19 160400.0 28.18
2020-02-25 31.59 29.22 31.54 29.88 161500.0 28.85
2020-02-24 32.0 30.83 32.0 31.23 176900.0 30.15
2020-02-21 33.49 32.52 32.87 32.8 134800.0 31.67
2020-02-20 38.45 33.02 38.45 33.7 318200.0 32.54
2020-02-19 39.86 38.6 38.6 39.49 58600.0 38.13
2020-02-18 39.62 38.86 38.9 39.07 35300.0 37.72