VIAC stock overview

ViacomCBS Inc

VIAC IPO: 2019-12-05
29.58 (+1.00%)
26.62B market cap
538 trading days in total
VIAC Latest trading day: 2022-02-25

NasdaqGS
Consumer Services
Broadcasting
Mr. Robert Bakish
23,990 full-time employees
New York City, NEW YORK

VIAC stock Buy and Hold Potential More info

INVESTMENT at 2019-12-05 open

VIAC open price was $41.00

1,000.00

Click to edit

HOLDING TIME

537 trading days

2 years 83 days

TODAY'S WORTH — including dividends (5)

As of 2022-02-25 close price ($29.58)

750.73

Click to edit

ROI: -24.93% (0.75x) – ANNU: -12.08% (0.88x)

VIAC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2022-02-25	70	2.78%	quaterly	2020-12-14

VIAC Stock Splits

We don't have any infomation about VIAC stock splits.
It seems that VIAC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

VIAC Latest trading days

This table contains the list of 500 latest trading days of VIAC.
Trading dates ranges from 2019-12-05 to 2022-02-25.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		34.80	0.01	0.06	16,958,818	34.80	35.61	33.96	4.77	-0.04	0.10
538	2022-02-25	29.58	0.00	0.00	87,342,172	30.24	30.33	27.84	8.23	-2.18	0.00
537	2022-02-24	29.58	0.00	0.00	87,342,172	30.24	30.33	27.84	8.23	-2.18	2.23
536	2022-02-23	29.58	0.00	0.00	87,342,172	30.24	30.33	27.84	8.23	-2.18	2.23
535	2022-02-22	29.58	0.00	0.00	87,342,172	30.24	30.33	27.84	8.23	-2.18	2.23
534	2022-02-18	29.58	0.00	0.00	87,342,172	30.24	30.33	27.84	8.23	-2.18	2.23
533	2022-02-17	29.58	0.00	0.00	87,342,172	30.24	30.33	27.84	8.23	-2.18	2.23
532	2022-02-16	29.58	6.41	-17.81	87,342,172	30.24	30.33	27.84	8.23	-2.18	2.23
531	2022-02-15	35.99	0.96	2.74	13,154,932	35.00	36.03	34.75	3.66	2.83	-15.98
530	2022-02-14	35.03	0.97	-2.69	10,464,715	35.90	36.39	34.89	4.18	-2.42	-0.09
529	2022-02-11	36.00	0.12	0.33	10,444,791	35.81	36.83	35.60	3.43	0.53	-0.28
528	2022-02-10	35.88	0.10	0.28	11,436,167	35.51	36.69	35.28	3.97	1.04	-0.20
527	2022-02-09	35.78	1.25	3.62	10,434,741	34.80	35.87	34.44	4.11	2.82	-0.75
526	2022-02-08	34.53	0.53	1.56	9,715,262	34.02	34.80	33.66	3.35	1.50	0.78
525	2022-02-07	34.00	0.59	1.77	8,544,126	33.54	34.38	33.50	2.62	1.37	0.06
524	2022-02-05	33.41	0.00	0.00	8,339,249	33.13	33.79	32.67	3.38	0.85	0.39
523	2022-02-04	33.41	0.31	0.94	8,339,249	33.13	33.79	32.67	3.38	0.85	-0.84
522	2022-02-03	33.10	0.33	1.01	9,588,607	32.50	34.08	32.35	5.32	1.85	0.09
521	2022-02-02	32.77	0.93	-2.76	10,115,567	33.53	33.55	32.68	2.59	-2.27	-0.82
520	2022-02-01	33.70	0.25	0.75	8,970,012	33.10	34.24	32.78	4.41	1.81	-0.50
519	2022-01-31	33.45	0.48	1.46	9,970,558	32.69	33.85	32.19	5.08	2.32	-1.05
518	2022-01-28	32.97	1.56	4.97	14,846,683	31.42	33.06	31.01	6.52	4.93	-0.85
517	2022-01-27	31.41	0.26	-0.82	14,306,518	32.11	32.42	31.24	3.67	-2.18	0.03
516	2022-01-26	31.67	1.19	-3.62	13,938,145	33.15	33.31	31.20	6.37	-4.46	1.39
515	2022-01-25	32.86	0.31	0.95	11,799,436	32.21	33.15	31.19	6.09	2.02	0.88
514	2022-01-24	32.55	1.30	4.16	18,781,636	30.47	32.58	29.83	9.03	6.83	-1.04
513	2022-01-21	31.25	2.48	-7.35	21,407,929	32.70	32.82	31.13	5.17	-4.43	-2.50
512	2022-01-20	33.73	1.34	-3.82	15,448,572	35.01	35.56	33.67	5.40	-3.66	-3.05
511	2022-01-19	35.07	0.14	-0.40	18,100,441	35.60	36.61	34.76	5.20	-1.49	-0.17
510	2022-01-18	35.21	1.61	-4.37	20,048,356	36.49	37.40	34.80	7.13	-3.51	1.11
509	2022-01-14	36.82	0.63	1.74	10,242,190	35.90	36.88	35.41	4.09	2.56	-0.90
508	2022-01-13	36.19	1.22	3.49	15,425,156	35.92	36.85	35.32	4.26	0.75	-0.80
507	2022-01-12	34.97	0.01	0.03	8,211,727	35.19	35.58	34.74	2.39	-0.63	2.72
506	2022-01-11	34.96	0.05	0.14	9,723,536	34.91	35.33	34.48	2.43	0.14	0.66
505	2022-01-10	34.91	0.48	-1.36	21,604,130	36.55	36.68	34.33	6.43	-4.49	0.00
504	2022-01-07	35.39	2.67	8.16	27,722,341	33.35	35.72	33.08	7.92	6.12	3.28
503	2022-01-06	32.72	0.00	0.00	11,428,571	33.20	33.34	32.16	3.55	-1.45	1.93
502	2022-01-05	32.72	0.33	-1.00	18,101,616	33.45	34.09	32.56	4.57	-2.18	1.47
501	2022-01-04	33.05	0.81	2.51	20,547,337	32.63	33.49	32.33	3.56	1.29	1.21
500	2022-01-03	32.24	2.06	6.83	19,444,558	30.62	32.79	30.58	7.22	5.29	1.21
499	2021-12-31	30.18	0.94	-3.02	14,498,589	31.15	31.25	30.12	3.63	-3.11	1.46
498	2021-12-30	31.12	1.13	3.77	12,376,461	29.92	31.52	29.84	5.61	4.01	0.10
497	2021-12-29	29.99	0.13	-0.43	13,086,422	30.12	30.46	29.59	2.89	-0.43	-0.23
496	2021-12-28	30.12	0.00	0.00	11,392,280	30.03	30.67	29.98	2.30	0.30	0.00
495	2021-12-27	30.12	0.46	-1.50	12,786,482	30.53	30.58	29.90	2.23	-1.34	-0.30
494	2021-12-23	30.58	1.40	4.80	14,099,524	29.31	30.69	29.16	5.22	4.33	-0.16
493	2021-12-22	29.18	0.17	-0.58	14,235,260	29.30	29.44	28.65	2.70	-0.41	0.45
492	2021-12-21	29.35	0.67	2.34	11,738,916	28.97	29.95	28.71	4.28	1.31	-0.17
491	2021-12-20	28.68	0.84	-2.85	15,672,106	29.02	29.14	28.29	2.93	-1.17	1.01
490	2021-12-17	29.52	0.22	-0.74	18,132,144	29.75	29.94	28.52	4.77	-0.77	-1.69
489	2021-12-16	29.74	0.18	0.61	11,784,550	29.74	30.32	29.65	2.25	0.00	0.03
488	2021-12-15	29.56	0.04	-0.14	13,214,608	29.43	29.69	28.66	3.50	0.44	0.61
487	2021-12-14	29.60	0.73	-2.41	12,205,641	29.88	30.19	29.53	2.21	-0.94	-0.57
486	2021-12-13	30.33	0.89	-2.85	8,296,468	31.10	31.14	30.06	3.47	-2.48	-1.48
485	2021-12-10	31.22	0.15	0.48	18,470,146	31.25	31.42	30.79	2.02	-0.10	-0.38
484	2021-12-09	31.07	0.77	-2.42	10,722,710	31.49	31.94	30.90	3.30	-1.33	0.58
483	2021-12-08	31.84	0.46	1.47	10,988,838	31.39	32.10	31.22	2.80	1.43	-1.10
482	2021-12-07	31.38	0.26	0.84	16,565,765	31.43	32.54	31.09	4.61	-0.16	0.03
481	2021-12-06	31.12	0.05	0.16	14,795,460	31.11	31.94	30.59	4.34	0.03	1.00
480	2021-12-03	31.07	1.51	5.11	24,811,709	30.20	31.16	29.90	4.17	2.88	0.13
479	2021-12-02	29.56	0.14	-0.47	31,271,319	29.75	30.06	28.90	3.90	-0.64	2.17
478	2021-12-01	29.70	1.25	-4.04	17,175,733	31.00	31.87	29.70	7.00	-4.19	0.17
477	2021-11-30	30.95	1.33	-4.12	21,842,071	32.14	32.14	30.47	5.20	-3.70	0.16
476	2021-11-29	32.28	0.33	-1.01	15,454,283	32.69	32.79	31.55	3.79	-1.25	-0.43
475	2021-11-26	32.61	0.63	-1.90	8,738,047	32.50	32.97	32.28	2.12	0.34	0.25
474	2021-11-24	33.24	0.29	0.88	12,070,728	32.79	33.44	32.58	2.62	1.37	-2.23
473	2021-11-23	32.95	0.59	-1.76	15,514,611	33.47	33.64	32.72	2.75	-1.55	-0.49
472	2021-11-22	33.54	0.12	-0.36	12,926,492	33.72	33.96	32.94	3.02	-0.53	-0.21
471	2021-11-19	33.66	0.57	-1.67	12,775,314	33.99	34.34	33.33	2.97	-0.97	0.18
470	2021-11-18	34.23	0.85	-2.42	13,561,833	35.27	35.45	34.03	4.03	-2.95	-0.70
469	2021-11-17	35.08	0.07	-0.20	9,140,192	35.12	35.30	34.72	1.65	-0.11	0.54
468	2021-11-16	35.15	0.63	-1.76	9,882,496	35.82	35.88	35.14	2.07	-1.87	-0.09
467	2021-11-15	35.78	0.58	1.65	10,887,946	35.52	36.61	35.47	3.21	0.73	0.11
466	2021-11-12	35.20	0.40	-1.12	11,677,467	35.66	35.88	35.01	2.44	-1.29	0.91
465	2021-11-11	35.60	0.21	0.59	10,583,435	35.33	35.81	34.69	3.17	0.76	0.17
464	2021-11-10	35.39	0.11	-0.31	9,073,108	35.46	36.40	35.32	3.05	-0.20	-0.17
463	2021-11-09	35.50	0.34	-0.95	8,744,159	35.89	35.97	35.14	2.31	-1.09	-0.11
462	2021-11-08	35.84	0.50	-1.38	12,204,909	36.34	36.45	35.46	2.72	-1.38	0.14
461	2021-11-05	36.34	0.44	1.23	11,914,035	35.88	36.87	35.16	4.77	1.28	0.00
460	2021-11-04	35.90	1.65	-4.39	21,638,044	37.69	38.00	35.74	6.00	-4.75	-0.06
459	2021-11-03	37.55	0.18	0.48	7,706,702	37.23	37.70	37.01	1.85	0.86	0.37
458	2021-11-02	37.37	0.12	0.32	7,788,105	37.10	37.38	36.74	1.73	0.73	-0.37
457	2021-11-01	37.25	1.03	2.84	9,745,179	36.50	37.52	36.37	3.15	2.05	-0.40
456	2021-10-29	36.22	0.80	-2.16	8,455,136	36.85	37.03	36.06	2.63	-1.71	0.77
455	2021-10-28	37.02	1.19	3.32	9,766,248	35.83	37.27	35.59	4.69	3.32	-0.46
454	2021-10-27	35.83	1.25	-3.37	17,243,344	37.01	37.03	35.73	3.51	-3.19	0.00
453	2021-10-26	37.08	0.53	-1.41	7,163,306	37.77	37.86	37.01	2.25	-1.83	-0.19
452	2021-10-25	37.61	0.10	0.27	7,788,457	37.61	37.74	37.18	1.49	0.00	0.43
451	2021-10-22	37.51	0.27	-0.71	13,603,649	37.76	37.86	36.93	2.46	-0.66	0.27
450	2021-10-21	37.78	1.09	-2.80	15,718,658	38.84	39.27	37.09	5.61	-2.73	-0.05
449	2021-10-20	38.87	0.20	-0.51	6,902,220	38.91	39.54	38.81	1.88	-0.10	-0.08
448	2021-10-19	39.07	0.54	1.40	6,665,909	38.67	39.12	38.67	1.16	1.03	-0.41
447	2021-10-18	38.53	0.39	-1.00	13,058,763	38.77	39.23	38.36	2.24	-0.62	0.36
446	2021-10-15	38.92	0.55	-1.39	13,038,475	39.62	39.77	38.88	2.25	-1.77	-0.39
445	2021-10-14	39.47	0.10	0.25	6,353,919	39.92	39.93	39.33	1.50	-1.13	0.38
444	2021-10-13	39.37	0.22	0.56	7,722,610	39.16	39.58	38.99	1.51	0.54	1.40
443	2021-10-12	39.15	0.22	-0.56	6,125,340	39.45	39.84	39.03	2.05	-0.76	0.03
442	2021-10-11	39.37	0.44	-1.11	6,818,553	39.85	40.06	39.32	1.86	-1.20	0.20
441	2021-10-08	39.81	0.03	-0.08	6,567,986	40.06	41.08	39.77	3.27	-0.62	0.10
440	2021-10-07	39.84	0.67	1.71	9,300,751	39.40	40.50	39.32	2.99	1.12	0.55
439	2021-10-06	39.17	0.40	-1.01	9,186,297	39.31	39.32	38.60	1.83	-0.36	0.59
438	2021-10-05	39.57	0.46	1.18	7,732,520	39.13	39.87	38.95	2.35	1.12	-0.66
437	2021-10-04	39.11	0.79	-1.98	7,940,386	39.85	39.88	38.99	2.23	-1.86	0.05
436	2021-10-01	39.90	0.39	0.99	6,891,582	39.88	40.22	39.12	2.76	0.05	-0.13
435	2021-09-30	39.51	0.61	-1.52	9,728,144	40.29	40.36	39.34	2.53	-1.94	0.94
434	2021-09-29	40.12	0.11	-0.27	7,641,500	40.38	40.52	39.83	1.71	-0.64	0.42
433	2021-09-28	40.23	0.21	-0.52	9,555,894	40.46	41.18	40.01	2.89	-0.57	0.37
432	2021-09-27	40.44	0.45	1.13	7,125,102	39.94	41.13	39.88	3.13	1.25	0.05
431	2021-09-24	39.99	0.07	-0.17	5,449,469	39.93	40.30	39.61	1.73	0.15	-0.13
430	2021-09-23	40.06	0.86	2.19	8,140,379	39.45	40.43	39.29	2.89	1.55	-0.32
429	2021-09-22	39.20	0.54	1.40	9,360,003	39.08	40.14	39.03	2.84	0.31	0.64
428	2021-09-21	38.66	0.20	-0.51	6,885,847	39.15	39.49	38.53	2.45	-1.25	1.09
427	2021-09-20	38.86	1.13	-2.83	14,002,771	39.04	39.27	38.12	2.95	-0.46	0.75
426	2021-09-17	39.99	0.44	-1.09	9,940,361	40.35	40.74	39.89	2.11	-0.89	-2.38
425	2021-09-16	40.43	0.06	0.15	7,647,828	40.20	40.60	39.95	1.62	0.57	-0.20
424	2021-09-15	40.37	1.45	3.73	9,821,190	38.96	40.39	38.57	4.67	3.62	-0.42
423	2021-09-14	38.92	1.45	-3.59	16,767,876	40.22	40.25	38.74	3.75	-3.23	0.10
422	2021-09-13	40.37	0.72	1.82	8,911,913	39.96	40.51	39.63	2.20	1.03	-0.37
421	2021-09-10	39.65	0.69	-1.71	10,489,098	40.53	40.72	39.60	2.76	-2.17	0.78
420	2021-09-09	40.34	0.57	-1.39	8,954,092	40.89	41.14	40.19	2.32	-1.35	0.47
419	2021-09-08	40.91	0.71	-1.71	9,553,211	41.50	41.97	40.82	2.77	-1.42	-0.05
418	2021-09-07	41.62	0.34	0.82	9,349,138	41.23	42.17	41.07	2.67	0.95	-0.29
417	2021-09-03	41.28	0.26	-0.63	7,405,818	41.55	41.55	40.95	1.44	-0.65	-0.12
416	2021-09-02	41.54	0.13	0.31	9,316,909	41.88	42.15	41.25	2.15	-0.81	0.02
415	2021-09-01	41.41	0.04	-0.10	7,150,636	41.62	41.84	41.21	1.51	-0.50	1.13
414	2021-08-31	41.45	1.22	3.03	12,192,121	40.18	41.69	40.12	3.91	3.16	0.41
413	2021-08-30	40.23	0.66	-1.61	8,719,156	40.89	40.92	39.34	3.86	-1.61	-0.12
412	2021-08-27	40.89	0.93	2.33	7,875,338	39.95	40.92	39.73	2.98	2.35	0.00
411	2021-08-26	39.96	1.01	-2.47	7,979,966	40.95	41.21	39.91	3.17	-2.42	-0.03
410	2021-08-25	40.97	0.27	0.66	9,438,516	40.86	41.34	40.41	2.28	0.27	-0.05
409	2021-08-24	40.70	0.37	0.92	8,833,521	40.50	40.99	40.32	1.65	0.49	0.39
408	2021-08-23	40.33	0.62	1.56	8,213,458	39.96	40.56	39.60	2.40	0.93	0.42
407	2021-08-20	39.71	0.07	0.18	10,116,825	39.51	40.02	39.22	2.02	0.51	0.63
406	2021-08-19	39.64	0.83	-2.05	12,453,493	40.30	40.43	39.51	2.28	-1.64	-0.33
405	2021-08-18	40.47	1.44	3.69	20,690,884	40.00	41.63	39.44	5.48	1.17	-0.42
404	2021-08-17	39.03	0.51	1.32	13,020,978	38.21	39.08	37.77	3.43	2.15	2.49
403	2021-08-16	38.52	0.64	-1.63	9,777,169	38.94	39.07	38.15	2.36	-1.08	-0.80
402	2021-08-13	39.16	0.80	-2.00	8,991,418	40.29	40.49	39.11	3.43	-2.80	-0.56
401	2021-08-12	39.96	0.86	-2.11	8,259,206	40.73	40.93	39.76	2.87	-1.89	0.83
400	2021-08-11	40.82	0.07	0.17	8,279,655	40.82	41.04	40.18	2.11	0.00	-0.22
399	2021-08-10	40.75	0.46	1.14	11,860,037	40.42	40.84	39.85	2.45	0.82	0.17
398	2021-08-09	40.29	1.21	-2.92	12,362,347	41.32	41.35	40.18	2.83	-2.49	0.32
397	2021-08-06	41.50	0.05	-0.12	10,598,053	41.77	42.11	41.37	1.77	-0.65	-0.43
396	2021-08-05	41.55	2.76	7.12	19,602,549	38.75	41.68	38.63	7.87	7.23	0.53
395	2021-08-04	38.79	0.32	0.83	17,027,141	38.30	39.29	38.23	2.77	1.28	-0.10
394	2021-08-03	38.47	2.37	-5.80	33,971,781	40.89	40.99	38.04	7.21	-5.92	-0.44
393	2021-08-02	40.84	0.09	-0.22	8,826,046	41.16	41.67	40.72	2.31	-0.78	0.12
392	2021-07-30	40.93	0.76	-1.82	7,998,333	41.47	41.89	40.76	2.72	-1.30	0.56
391	2021-07-29	41.69	0.04	0.10	6,813,042	41.76	42.45	41.50	2.27	-0.17	-0.53
390	2021-07-28	41.65	0.31	0.75	9,472,572	41.40	42.17	40.72	3.50	0.60	0.26
389	2021-07-27	41.34	0.82	-1.94	7,616,406	41.78	42.04	40.91	2.70	-1.05	0.15
388	2021-07-26	42.16	1.17	2.85	12,297,320	41.03	42.22	40.92	3.17	2.75	-0.90
387	2021-07-23	40.99	0.12	0.29	6,548,270	40.98	41.13	40.41	1.76	0.02	0.10
386	2021-07-22	40.87	0.43	-1.04	6,279,625	41.35	41.36	40.27	2.64	-1.16	0.27
385	2021-07-21	41.30	0.91	2.25	8,963,304	40.60	41.74	40.50	3.05	1.72	0.12
384	2021-07-20	40.39	0.36	0.90	12,853,984	40.21	41.40	39.44	4.87	0.45	0.52
383	2021-06-18	40.03	0.16	-0.40	24,891,883	39.95	40.26	39.44	2.05	0.20	0.45
382	2021-06-17	40.19	1.62	-3.87	21,950,504	41.62	42.03	39.86	5.21	-3.44	-0.60
381	2021-06-16	41.81	0.14	0.34	12,374,948	41.68	42.17	41.31	2.06	0.31	-0.45
380	2021-06-15	41.67	0.96	-2.25	19,282,194	42.51	43.00	41.31	3.98	-1.98	0.02
379	2021-06-14	42.63	0.28	0.66	13,820,634	42.14	43.08	41.96	2.66	1.16	-0.28
378	2021-06-11	42.35	0.84	2.02	11,290,429	41.74	42.41	41.29	2.68	1.46	-0.50
377	2021-06-10	41.51	0.74	-1.75	12,185,780	42.52	42.69	41.22	3.46	-2.38	0.55
376	2021-06-09	42.25	0.57	1.37	15,602,688	41.59	42.99	41.37	3.90	1.59	0.64
375	2021-06-08	41.68	0.06	-0.14	12,442,061	41.69	42.17	41.11	2.54	-0.02	-0.22
374	2021-06-07	41.74	0.04	0.10	9,015,540	41.97	42.10	41.38	1.72	-0.55	-0.12
373	2021-06-04	41.70	0.12	0.29	11,091,473	41.69	42.07	41.32	1.80	0.02	0.65
372	2021-06-03	41.58	1.00	-2.35	18,438,949	42.22	42.42	41.16	2.98	-1.52	0.26
371	2021-06-02	42.58	0.02	-0.05	21,074,465	43.00	43.34	41.94	3.26	-0.98	-0.85
370	2021-06-01	42.60	0.18	0.42	11,225,066	42.85	43.24	42.43	1.89	-0.58	0.94
369	2021-05-28	42.42	0.73	-1.69	14,633,692	43.24	43.26	42.26	2.31	-1.90	1.01
368	2021-05-27	43.15	0.69	1.63	22,247,052	42.80	43.55	42.20	3.15	0.82	0.21
367	2021-05-26	42.46	1.56	3.81	18,646,112	41.23	42.66	41.02	3.98	2.98	0.80
366	2021-05-25	40.90	0.64	-1.54	15,367,642	41.95	42.22	40.66	3.72	-2.50	0.81
365	2021-05-24	41.54	0.61	-1.45	19,569,005	42.25	42.32	41.08	2.93	-1.68	0.99
364	2021-05-21	42.15	0.63	1.52	27,195,393	41.76	42.50	41.24	3.02	0.93	0.24
363	2021-05-20	41.52	1.83	4.61	36,414,618	41.65	41.89	40.49	3.36	-0.31	0.58
362	2021-05-19	39.69	0.47	-1.17	19,485,763	39.43	39.93	38.92	2.56	0.66	4.94
361	2021-05-18	40.16	1.75	4.56	29,320,486	38.83	40.72	38.77	5.02	3.43	-1.82
360	2021-05-17	38.41	0.50	-1.29	33,385,560	40.28	40.72	38.22	6.21	-4.64	1.09
359	2021-05-14	38.91	0.40	1.04	17,033,674	38.94	39.34	38.20	2.93	-0.08	3.52
358	2021-05-13	38.51	0.55	-1.41	20,897,671	39.31	40.27	38.10	5.52	-2.04	1.12
357	2021-05-12	39.06	0.42	-1.06	21,246,895	39.57	40.67	39.00	4.22	-1.29	0.64
356	2021-05-11	39.48	0.21	0.53	19,778,346	38.20	39.52	37.95	4.11	3.35	0.23
355	2021-05-10	39.27	0.12	-0.30	18,997,099	39.49	40.09	38.86	3.11	-0.56	-2.72
354	2021-05-07	39.39	1.24	3.25	25,694,041	38.50	39.74	38.05	4.39	2.31	0.25
353	2021-05-06	38.15	0.95	-2.43	44,566,418	40.23	40.48	37.57	7.23	-5.17	0.92
352	2021-05-05	39.10	0.87	-2.18	24,792,048	40.01	40.37	39.00	3.42	-2.27	2.89
351	2021-05-04	39.97	0.31	0.78	20,623,310	39.36	39.98	38.58	3.56	1.55	0.10
350	2021-05-03	39.66	1.36	-3.32	34,249,606	40.96	41.09	39.39	4.15	-3.17	-0.76
349	2021-04-30	41.02	0.48	-1.16	20,649,678	41.35	41.79	40.71	2.61	-0.80	-0.15
348	2021-04-29	41.50	0.07	0.17	22,559,225	41.72	42.39	40.68	4.10	-0.53	-0.36
347	2021-04-28	41.43	1.38	-3.22	27,913,200	42.86	42.96	41.38	3.69	-3.34	0.70
346	2021-04-27	42.81	0.99	2.37	33,841,744	41.99	43.34	41.82	3.62	1.95	0.12
345	2021-04-26	41.82	3.42	8.91	30,597,438	42.44	42.52	41.01	3.56	-1.46	0.41
344	2021-04-19	38.40	0.95	-2.41	44,814,357	39.50	39.94	37.91	5.14	-2.78	10.52
343	2021-04-16	39.35	0.10	0.25	40,042,700	39.30	39.95	38.80	2.93	0.13	0.38
342	2021-04-15	39.25	0.97	-2.41	33,443,918	40.62	40.67	38.96	4.21	-3.37	0.13
341	2021-04-14	40.22	0.27	-0.67	34,806,260	40.91	41.98	40.18	4.40	-1.69	0.99
340	2021-04-13	40.49	0.72	1.81	33,024,162	40.34	41.46	39.80	4.12	0.37	1.04
339	2021-04-12	39.77	2.11	-5.04	53,631,844	42.12	42.68	39.65	7.19	-5.58	1.43
338	2021-04-09	41.88	0.41	-0.97	49,619,400	42.34	43.10	41.16	4.58	-1.09	0.57
337	2021-04-08	42.29	1.60	-3.65	55,888,795	43.86	44.36	42.12	5.11	-3.58	0.12
336	2021-04-07	43.89	0.46	-1.04	84,664,756	45.93	46.12	43.70	5.27	-4.44	-0.07
335	2021-04-06	44.35	1.45	3.38	119,165,750	42.00	45.35	41.97	8.05	5.60	3.56
334	2021-04-05	42.90	1.74	-3.90	55,125,513	44.55	44.75	42.30	5.50	-3.70	-2.10
333	2021-04-01	44.64	0.46	-1.02	57,654,682	45.59	46.24	43.93	5.07	-2.08	-0.20
332	2021-03-31	45.10	1.51	-3.24	90,889,675	46.93	46.98	43.77	6.84	-3.90	1.09
331	2021-03-30	46.61	1.60	3.55	131,402,155	46.72	48.39	45.17	6.89	-0.24	0.69
330	2021-03-29	45.01	3.22	-6.68	187,480,097	46.99	48.00	43.00	10.64	-4.21	3.80
329	2021-03-26	48.23	18.12	-27.31	208,203,642	65.75	66.26	39.81	40.23	-26.65	-2.57
328	2021-03-25	66.35	3.75	-5.35	42,491,616	66.70	70.18	64.52	8.49	-0.52	-0.90
327	2021-03-24	70.10	21.15	-23.18	88,540,957	84.40	85.00	70.00	17.77	-16.94	-4.85
326	2021-03-23	91.25	9.09	-9.06	10,779,362	92.60	96.33	90.30	6.51	-1.46	-7.51
325	2021-03-22	100.34	2.99	3.07	15,021,243	99.15	100.42	96.21	4.25	1.20	-7.71
324	2021-03-19	97.35	0.59	0.61	33,433,486	95.75	98.60	95.52	3.22	1.67	1.85
323	2021-03-18	96.76	4.42	4.79	31,529,722	90.88	98.12	90.15	8.77	6.47	-1.04
322	2021-03-17	92.34	3.90	-4.05	34,436,816	94.46	95.28	86.17	9.64	-2.24	-1.58
321	2021-03-16	96.24	0.09	-0.09	29,078,187	97.26	99.16	94.22	5.08	-1.05	-1.85
320	2021-03-15	96.33	1.39	1.46	31,976,395	94.71	101.97	93.81	8.62	1.71	0.97
319	2021-03-12	94.94	8.66	10.04	31,064,910	86.07	95.26	85.88	10.90	10.31	-0.24
318	2021-03-11	86.28	3.39	4.09	19,622,262	82.91	87.38	82.77	5.56	4.06	-0.24
317	2021-03-10	82.89	3.23	4.05	18,470,403	79.97	83.47	78.81	5.83	3.65	0.02
316	2021-03-09	79.66	4.00	-4.78	23,391,179	84.40	84.45	77.10	8.71	-5.62	0.39
315	2021-03-08	83.66	9.42	12.69	20,617,522	74.88	84.94	74.11	14.46	11.73	0.88
314	2021-03-05	74.24	2.36	3.28	14,003,339	71.10	74.76	69.78	7.00	4.42	0.86
313	2021-03-04	71.88	0.97	1.37	21,487,163	70.54	72.59	70.01	3.66	1.90	-1.09
312	2021-03-03	70.91	2.19	3.19	16,568,131	69.13	72.45	69.01	4.98	2.57	-0.52
311	2021-03-02	68.72	1.59	2.37	13,205,838	67.31	69.37	66.79	3.83	2.09	0.60
310	2021-03-01	67.13	2.64	4.09	9,502,490	64.80	67.96	64.60	5.19	3.60	0.27
309	2021-02-26	64.49	1.99	3.18	13,042,856	62.00	64.88	61.00	6.26	4.02	0.48
308	2021-02-25	62.50	3.10	-4.73	21,577,663	66.40	67.85	61.95	8.89	-5.87	-0.80
307	2021-02-24	65.60	1.23	1.91	13,502,853	63.68	66.19	63.57	4.11	3.02	1.22
306	2021-02-23	64.37	1.77	-2.68	18,112,624	66.54	67.12	63.34	5.68	-3.26	-1.07
305	2021-02-22	66.14	3.45	5.50	16,287,729	63.71	67.20	63.41	5.95	3.81	0.60
304	2021-02-19	62.69	0.54	0.87	13,418,859	62.18	63.73	62.18	2.49	0.82	1.63
303	2021-02-18	62.15	1.15	1.89	13,204,591	62.00	63.06	61.44	2.61	0.24	0.05
302	2021-02-17	61.00	1.86	3.15	10,090,058	58.98	61.41	58.47	4.98	3.42	1.64
301	2021-02-16	59.14	0.83	1.42	9,538,319	58.22	59.62	57.36	3.88	1.58	-0.27
300	2021-02-12	58.31	1.11	1.94	7,885,894	57.48	58.95	56.78	3.78	1.44	-0.15
299	2021-02-11	57.20	0.63	1.11	8,477,722	56.74	57.76	56.35	2.49	0.81	0.49
298	2021-02-10	56.57	1.54	2.80	11,321,116	54.89	57.19	54.49	4.92	3.06	0.30
297	2021-02-09	55.03	0.53	0.97	6,849,542	54.15	55.42	52.54	5.32	1.63	-0.25
296	2021-02-08	54.50	0.46	0.85	13,617,820	53.16	55.31	52.58	5.14	2.52	-0.64
295	2021-02-05	54.04	1.98	3.80	15,272,948	51.85	54.88	50.93	7.62	4.22	-1.63
294	2021-02-04	52.06	0.00	0.00	18,703,581	50.34	52.12	49.50	5.20	3.42	-0.40
293	2021-02-03	52.06	1.80	3.58	11,486,709	50.10	52.37	49.06	6.61	3.91	-3.30
292	2021-02-02	50.26	2.07	-3.96	14,805,618	51.10	52.07	49.78	4.48	-1.64	-0.32
291	2021-02-01	52.33	3.83	7.90	17,655,315	48.54	52.54	48.46	8.41	7.81	-2.35
290	2021-01-29	48.50	2.11	-4.17	21,266,885	50.99	53.28	48.38	9.61	-4.88	0.08
289	2021-01-28	50.61	5.39	-9.63	27,694,598	55.07	56.17	48.22	14.44	-8.10	0.75
288	2021-01-27	56.00	4.08	7.86	43,609,451	52.27	60.73	52.10	16.51	7.14	-1.66
287	2021-01-26	51.92	4.21	8.82	18,858,274	48.24	52.30	48.15	8.60	7.63	0.67
286	2021-01-25	47.71	2.13	4.67	21,566,359	45.42	51.29	45.33	13.12	5.04	1.11
285	2021-01-22	45.58	0.47	1.04	14,450,000	44.52	45.82	43.63	4.92	2.38	-0.35
284	2021-01-21	45.11	1.75	4.04	24,199,700	44.00	45.74	43.62	4.82	2.52	-1.31
283	2021-01-20	43.36	0.39	-0.89	13,048,800	43.73	44.24	42.89	3.09	-0.85	1.48
282	2021-01-19	43.75	1.55	-3.42	21,067,200	44.12	44.50	43.34	2.63	-0.84	-0.05
281	2021-01-15	45.30	0.70	-1.52	11,512,600	45.59	46.32	44.85	3.22	-0.64	-2.60
280	2021-01-14	46.00	2.88	6.68	29,667,700	43.12	46.86	42.91	9.16	6.68	-0.89
279	2021-01-13	43.12	1.34	3.21	14,475,000	41.58	43.43	41.41	4.86	3.70	0.00
278	2021-01-12	41.78	0.72	1.75	12,478,200	41.36	42.59	41.21	3.34	1.02	-0.48
277	2021-01-11	41.06	1.00	2.50	7,253,200	39.60	41.17	39.44	4.37	3.69	0.73
276	2021-01-08	40.06	0.06	-0.15	11,159,500	40.01	40.21	39.53	1.70	0.12	-1.15
275	2021-01-07	40.12	0.08	-0.20	13,123,600	39.99	40.38	39.35	2.58	0.33	-0.27
274	2021-01-06	40.20	3.21	8.68	20,360,700	37.85	40.74	37.56	8.40	6.21	-0.52
273	2021-01-05	36.99	0.39	1.07	13,060,300	36.64	37.04	36.21	2.27	0.96	2.32
272	2021-01-04	36.60	0.66	-1.77	12,491,900	37.30	37.76	36.31	3.89	-1.88	0.11
271	2020-12-31	37.26	0.36	0.98	7,666,500	36.75	37.46	36.55	2.48	1.39	0.11
270	2020-12-30	36.90	0.18	0.49	5,264,900	36.89	37.45	36.66	2.14	0.03	-0.41
269	2020-12-29	36.72	0.01	-0.03	8,183,000	36.81	36.99	36.40	1.60	-0.24	0.46
268	2020-12-28	36.73	0.74	2.06	6,108,200	36.09	37.03	36.03	2.77	1.77	0.22
267	2020-12-24	35.99	0.04	0.11	4,720,500	35.74	36.03	35.45	1.62	0.70	0.28
266	2020-12-23	35.95	1.06	3.04	12,458,700	34.92	36.44	34.91	4.38	2.95	-0.58
265	2020-12-22	34.89	0.04	0.11	8,805,700	34.88	35.05	34.12	2.67	0.03	0.09
264	2020-12-21	34.85	0.41	-1.16	14,495,800	34.58	34.89	34.13	2.20	0.78	0.09
263	2020-12-18	35.26	0.94	-2.60	12,922,200	35.48	35.80	34.87	2.62	-0.62	-1.93
262	2020-12-17	36.20	0.31	0.86	10,649,700	36.03	36.28	35.39	2.47	0.47	-1.99
261	2020-12-16	35.89	0.75	2.13	20,991,800	35.17	36.42	34.91	4.29	2.05	0.39
260	2020-12-15	35.14	0.47	1.36	8,888,500	34.93	35.42	34.45	2.78	0.60	0.09
259	2020-12-14	34.67	0.93	-2.61	20,752,300	35.85	35.91	34.37	4.30	-3.29	0.75
258	2020-12-11	35.60	0.27	-0.75	9,883,600	35.46	35.82	34.91	2.57	0.39	0.70
257	2020-12-10	35.87	0.57	-1.56	12,962,500	35.93	36.60	35.57	2.87	-0.17	-1.14
256	2020-12-09	36.44	0.21	-0.57	11,809,600	36.48	36.67	36.06	1.67	-0.11	-1.40
255	2020-12-08	36.65	0.17	-0.46	10,698,000	36.80	37.32	36.46	2.34	-0.41	-0.46
254	2020-12-07	36.82	0.13	-0.35	7,706,900	36.64	36.87	36.08	2.16	0.49	-0.05
253	2020-12-04	36.95	0.36	0.98	8,736,500	36.66	37.00	36.24	2.07	0.79	-0.84
252	2020-12-03	36.59	0.22	0.60	10,173,300	36.59	37.02	36.25	2.10	0.00	0.19
251	2020-12-02	36.37	0.01	0.03	9,386,500	36.19	36.56	35.59	2.68	0.50	0.60
250	2020-12-01	36.36	1.08	3.06	18,438,500	35.50	37.24	35.37	5.27	2.42	-0.47
249	2020-11-30	35.28	0.21	0.60	18,543,000	34.84	35.41	34.82	1.69	1.26	0.62
248	2020-11-27	35.07	0.25	0.72	3,903,900	34.79	35.28	34.70	1.67	0.80	-0.66
247	2020-11-25	34.82	0.31	0.90	12,095,000	34.48	34.89	33.50	4.03	0.99	-0.09
246	2020-11-24	34.51	0.11	-0.32	12,525,600	34.55	34.92	34.14	2.26	-0.12	-0.09
245	2020-11-23	34.62	0.63	1.85	14,833,400	34.25	35.48	34.20	3.74	1.08	-0.20
244	2020-11-20	33.99	0.56	1.68	16,974,700	33.41	34.10	33.13	2.90	1.74	0.76
243	2020-11-19	33.43	0.73	2.23	9,218,600	32.40	33.58	32.24	4.14	3.18	-0.06
242	2020-11-18	32.70	0.41	1.27	8,265,200	32.50	33.24	32.09	3.54	0.62	-0.92
241	2020-11-17	32.29	0.39	1.22	9,860,900	31.60	32.89	30.99	6.01	2.18	0.65
240	2020-11-16	31.90	1.70	5.63	21,017,100	30.77	32.53	30.62	6.21	3.67	-0.94
239	2020-11-13	30.20	0.95	3.25	7,894,200	29.40	30.48	29.38	3.74	2.72	1.89
238	2020-11-12	29.25	0.95	-3.15	8,077,300	30.00	30.00	29.12	2.93	-2.50	0.51
237	2020-11-11	30.20	0.13	0.43	9,281,700	29.76	30.35	29.59	2.55	1.48	-0.66
236	2020-11-10	30.07	1.02	3.51	8,927,500	29.16	30.08	28.86	4.18	3.12	-1.03
235	2020-11-09	29.05	0.25	-0.85	17,020,200	30.85	31.15	28.78	7.68	-5.83	0.38
234	2020-11-06	29.30	1.99	-6.36	26,843,600	30.75	30.98	28.85	6.93	-4.72	5.29
233	2020-11-05	31.29	1.52	5.11	11,691,700	30.01	31.35	30.01	4.47	4.27	-1.73
232	2020-11-04	29.77	0.36	-1.19	8,869,700	29.96	30.28	29.31	3.24	-0.63	0.81
231	2020-11-03	30.13	0.53	1.79	12,412,800	30.00	30.48	29.69	2.63	0.43	-0.56
230	2020-11-02	29.60	1.03	3.61	11,088,900	28.80	29.66	28.36	4.51	2.78	1.35
229	2020-10-30	28.57	0.44	1.56	12,162,900	27.80	28.59	27.66	3.35	2.77	0.81
228	2020-10-29	28.13	0.33	1.19	7,449,700	27.66	28.30	27.52	2.82	1.70	-1.17
227	2020-10-28	27.80	0.41	-1.45	12,407,000	27.50	28.17	27.40	2.80	1.09	-0.50
226	2020-10-27	28.21	0.54	-1.88	8,316,700	28.56	28.64	28.06	2.03	-1.23	-2.52
225	2020-10-26	28.75	0.53	-1.81	7,403,400	28.64	28.94	28.29	2.27	0.38	-0.66
224	2020-10-23	29.28	0.18	0.62	5,877,800	29.30	29.50	28.70	2.73	-0.07	-2.19
223	2020-10-22	29.10	0.63	2.21	9,179,000	28.70	29.50	28.60	3.14	1.39	0.69
222	2020-10-21	28.47	1.01	3.68	9,283,100	27.46	28.57	27.10	5.35	3.68	0.81
221	2020-10-20	27.46	0.33	1.22	9,204,100	27.42	27.77	27.11	2.41	0.15	0.00
220	2020-10-19	27.13	0.81	-2.90	15,514,800	28.15	28.17	27.01	4.12	-3.62	1.07
219	2020-10-16	27.94	0.11	0.40	7,503,700	27.97	28.02	27.43	2.11	-0.11	0.75
218	2020-10-15	27.83	0.49	1.79	6,884,900	27.47	27.87	27.22	2.37	1.31	0.50
217	2020-10-14	27.34	0.11	-0.40	7,127,200	27.50	27.79	27.20	2.15	-0.58	0.48
216	2020-10-13	27.45	0.88	-3.11	13,413,100	27.73	28.18	27.09	3.93	-1.01	0.18
215	2020-10-12	28.33	0.59	-2.04	6,608,200	28.83	28.97	28.27	2.43	-1.73	-2.12
214	2020-10-09	28.92	0.69	-2.33	5,729,600	29.89	30.08	28.90	3.95	-3.25	-0.31
213	2020-10-08	29.61	0.76	2.63	9,561,800	29.05	29.68	28.74	3.24	1.93	0.95
212	2020-10-07	28.85	0.40	1.41	4,870,500	28.95	29.11	28.64	1.62	-0.35	0.69
211	2020-10-06	28.45	0.06	0.21	8,724,400	28.75	29.49	28.43	3.69	-1.04	1.76
210	2020-10-05	28.39	0.42	1.50	5,874,900	28.10	28.63	28.06	2.03	1.03	1.27
209	2020-10-02	27.97	0.29	1.05	9,109,000	27.15	28.37	26.99	5.08	3.02	0.46
208	2020-10-01	27.68	0.33	-1.18	13,944,100	28.16	28.16	27.03	4.01	-1.70	-1.91
207	2020-09-30	28.01	0.95	-3.28	9,320,200	29.15	29.51	27.88	5.59	-3.91	0.54
206	2020-09-29	28.96	0.88	-2.95	11,466,500	29.65	29.91	28.90	3.41	-2.33	0.66
205	2020-09-28	29.84	0.31	1.05	9,323,400	29.99	30.19	29.57	2.07	-0.50	-0.64
204	2020-09-25	29.53	0.38	1.30	9,418,000	28.86	29.59	28.84	2.60	2.32	1.56
203	2020-09-24	29.15	0.33	1.15	13,542,900	28.57	29.50	28.11	4.87	2.03	-0.99
202	2020-09-23	28.82	0.59	-2.01	9,744,900	29.72	30.01	28.64	4.61	-3.03	-0.87
201	2020-09-22	29.41	0.42	1.45	8,809,900	29.23	29.83	28.97	2.94	0.62	1.05
200	2020-09-21	28.99	1.17	-3.88	13,916,800	29.51	29.72	28.77	3.22	-1.76	0.83
199	2020-09-18	30.16	0.10	-0.33	13,423,200	30.11	30.48	29.90	1.93	0.17	-2.16
198	2020-09-17	30.26	0.42	-1.37	11,887,700	30.26	30.81	29.90	3.01	0.00	-0.50
197	2020-09-16	30.68	0.55	1.83	9,539,800	30.38	31.40	29.93	4.84	0.99	-1.37
196	2020-09-15	30.13	0.40	1.35	11,208,100	30.08	30.84	29.87	3.22	0.17	0.83
195	2020-09-14	29.73	0.45	1.54	10,250,000	29.37	30.04	29.20	2.86	1.23	1.18
194	2020-09-11	29.28	0.02	-0.07	12,297,200	29.36	29.81	29.04	2.62	-0.27	0.31
193	2020-09-10	29.30	0.59	2.06	9,877,300	28.82	29.60	28.74	2.98	1.67	0.20
192	2020-09-09	28.71	0.00	0.00	7,759,900	28.81	29.04	28.19	2.95	-0.35	0.38
191	2020-09-08	28.71	0.04	-0.14	14,509,200	28.47	29.10	28.23	3.06	0.84	0.35
190	2020-09-04	28.75	0.50	1.77	9,383,200	28.45	28.86	27.98	3.09	1.05	-0.97
189	2020-09-03	28.25	0.06	-0.21	8,722,900	28.39	29.02	27.88	4.02	-0.49	0.71
188	2020-09-02	28.31	0.61	2.20	6,820,100	27.63	28.42	27.40	3.69	2.46	0.28
187	2020-09-01	27.70	0.15	-0.54	5,178,700	27.64	27.90	27.19	2.57	0.22	-0.25
186	2020-08-31	27.85	0.14	-0.50	6,894,500	27.82	28.25	27.68	2.05	0.11	-0.75
185	2020-08-28	27.99	0.28	-0.99	6,122,600	28.49	28.49	27.92	2.00	-1.76	-0.61
184	2020-08-27	28.27	0.38	1.36	10,530,100	28.24	28.81	27.76	3.72	0.11	0.78
183	2020-08-26	27.89	0.32	1.16	7,095,000	27.49	27.99	27.17	2.98	1.46	1.25
182	2020-08-25	27.57	0.07	-0.25	5,039,500	27.78	28.00	27.18	2.95	-0.76	-0.29
181	2020-08-24	27.64	1.13	4.26	6,777,600	26.55	27.67	26.45	4.60	4.11	0.51
180	2020-08-21	26.51	0.18	-0.67	4,982,200	26.70	26.89	26.29	2.25	-0.71	0.15
179	2020-08-20	26.69	0.63	-2.31	10,627,200	27.00	27.00	26.34	2.44	-1.15	0.04
178	2020-08-19	27.32	0.35	1.30	7,598,900	27.13	27.41	26.71	2.58	0.70	-1.17
177	2020-08-18	26.97	0.26	-0.95	6,345,000	27.21	28.10	26.50	5.88	-0.88	0.59
176	2020-08-17	27.23	0.23	-0.84	10,933,900	27.50	27.63	26.63	3.64	-0.98	-0.07
175	2020-08-14	27.46	0.77	2.88	16,534,200	26.67	28.24	26.55	6.34	2.96	0.15
174	2020-08-13	26.69	0.45	1.71	8,121,500	25.92	26.97	25.61	5.25	2.97	-0.07
173	2020-08-12	26.24	0.27	-1.02	11,406,600	27.21	27.31	25.90	5.18	-3.56	-1.22
172	2020-08-11	26.51	0.20	0.76	12,788,300	26.77	27.80	26.16	6.13	-0.97	2.64
171	2020-08-10	26.31	0.10	0.38	12,312,700	26.15	26.78	25.87	3.48	0.61	1.75
170	2020-08-07	26.21	0.68	-2.53	11,785,300	26.60	26.88	25.66	4.59	-1.47	-0.23
169	2020-08-06	26.89	0.89	3.42	17,381,600	26.60	27.57	25.91	6.24	1.09	-1.08
168	2020-08-05	26.00	0.55	-2.07	9,751,400	26.75	26.77	25.96	3.03	-2.80	2.31
167	2020-08-04	26.55	0.84	3.27	8,889,400	25.84	26.69	25.61	4.18	2.75	0.75
166	2020-08-03	25.71	0.36	-1.38	7,970,200	26.07	26.13	25.34	3.03	-1.38	0.51
165	2020-07-31	26.07	0.26	1.01	8,448,100	25.68	26.18	25.34	3.27	1.52	0.00
164	2020-07-30	25.81	0.52	2.06	7,469,000	24.64	26.05	24.44	6.53	4.75	-0.50
163	2020-07-29	25.29	0.77	3.14	6,711,300	24.65	25.46	24.27	4.83	2.60	-2.57
162	2020-07-28	24.52	0.31	-1.25	4,636,000	24.47	24.96	24.34	2.53	0.20	0.53
161	2020-07-27	24.83	0.08	0.32	6,861,000	24.67	24.88	24.11	3.12	0.65	-1.45
160	2020-07-24	24.75	0.38	-1.51	8,646,500	24.98	25.48	24.44	4.16	-0.92	-0.32
159	2020-07-23	25.13	0.27	1.09	8,436,100	24.82	25.27	24.64	2.54	1.25	-0.60
158	2020-07-22	24.86	0.34	1.39	6,607,900	24.33	24.96	24.12	3.45	2.18	-0.16
157	2020-07-21	24.52	0.05	0.20	7,934,700	24.49	25.08	24.41	2.74	0.12	-0.77
156	2020-07-20	24.47	0.72	-2.86	8,481,800	25.28	25.29	24.24	4.15	-3.20	0.08
155	2020-07-17	25.19	0.31	-1.22	16,380,700	25.46	25.60	24.73	3.42	-1.06	0.36
154	2020-07-16	25.50	0.55	2.20	8,514,300	24.58	25.60	24.39	4.92	3.74	-0.16
153	2020-07-15	24.95	0.70	2.89	11,980,100	24.72	25.34	24.33	4.09	0.93	-1.48
152	2020-07-14	24.25	0.54	2.28	8,983,700	23.51	24.33	23.16	4.98	3.15	1.94
151	2020-07-13	23.71	0.78	3.40	14,111,300	23.32	24.09	22.54	6.65	1.67	-0.84
150	2020-07-10	22.93	0.83	3.76	6,351,900	22.02	22.95	21.83	5.09	4.13	1.70
149	2020-07-09	22.10	0.82	-3.58	13,176,200	22.90	22.91	21.67	5.41	-3.49	-0.36
148	2020-07-08	22.92	0.03	-0.13	9,759,000	22.79	22.99	22.21	3.42	0.57	-0.09
147	2020-07-07	22.95	0.74	-3.12	8,823,200	23.50	23.51	22.68	3.53	-2.34	-0.70
146	2020-07-06	23.69	0.44	1.89	9,234,300	23.79	23.94	23.28	2.77	-0.42	-0.80
145	2020-07-02	23.25	0.35	-1.48	9,947,300	24.00	24.18	23.11	4.46	-3.13	2.32
144	2020-07-01	23.60	0.28	1.20	8,771,700	23.33	24.12	23.09	4.41	1.16	1.69
143	2020-06-30	23.32	0.27	1.17	9,886,200	23.24	23.45	22.53	3.96	0.34	0.04
142	2020-06-29	23.05	0.73	3.27	10,918,600	22.39	23.39	21.88	6.74	2.95	0.82
141	2020-06-26	22.32	0.65	-2.83	17,517,300	22.77	23.09	22.02	4.70	-1.98	0.31
140	2020-06-25	22.97	0.61	-2.59	14,766,600	22.97	23.17	22.26	3.96	0.00	-0.87
139	2020-06-24	23.58	0.13	-0.55	16,923,900	23.16	23.74	22.11	7.04	1.81	-2.59
138	2020-06-23	23.71	0.22	0.94	10,519,600	23.83	24.15	23.52	2.64	-0.50	-2.32
137	2020-06-22	23.49	0.20	-0.84	13,738,900	23.61	23.90	23.06	3.56	-0.51	1.45
136	2020-06-19	23.69	0.81	-3.31	35,548,800	24.91	25.19	23.55	6.58	-4.90	-0.34
135	2020-06-18	24.50	1.20	5.15	12,249,200	23.00	24.56	22.90	7.22	6.52	1.67
134	2020-06-17	23.30	0.89	-3.68	17,223,600	23.97	24.40	23.20	5.01	-2.80	-1.29
133	2020-06-16	24.19	0.70	-2.81	17,451,300	26.25	26.58	23.34	12.34	-7.85	-0.91
132	2020-06-15	24.89	1.99	8.69	20,166,000	21.90	25.39	21.70	16.85	13.65	5.46
131	2020-06-12	22.90	0.69	-2.92	22,123,000	24.47	24.80	22.17	10.75	-6.42	-4.37
130	2020-06-11	23.59	0.41	-1.71	19,971,100	22.00	23.63	21.80	8.32	7.23	3.73
129	2020-06-10	24.00	2.02	-7.76	20,386,200	26.02	26.06	23.83	8.57	-7.76	-8.33
128	2020-06-09	26.02	2.49	-8.73	18,642,700	27.50	27.61	25.97	5.96	-5.38	0.00
127	2020-06-08	28.51	3.69	14.87	23,066,100	26.00	28.59	25.56	11.65	9.65	-3.54
126	2020-06-05	24.82	0.70	2.90	17,165,200	25.73	26.53	24.75	6.92	-3.54	4.75
125	2020-06-04	24.12	1.40	6.16	12,649,300	22.67	24.37	22.45	8.47	6.40	6.67
124	2020-06-03	22.72	0.88	4.03	8,816,900	22.27	23.06	22.14	4.13	2.02	-0.22
123	2020-06-02	21.84	0.31	1.44	9,835,800	21.74	21.88	21.36	2.39	0.46	1.97
122	2020-06-01	21.53	0.79	3.81	7,165,100	20.65	21.82	20.57	6.05	4.26	0.98
121	2020-05-29	20.74	0.46	-2.17	15,554,500	20.74	21.05	20.32	3.52	0.00	-0.43
120	2020-05-28	21.20	0.81	-3.68	11,246,700	21.96	22.09	21.12	4.42	-3.46	-2.17
119	2020-05-27	22.01	1.64	8.05	16,083,200	21.15	22.38	20.94	6.81	4.07	-0.23
118	2020-05-26	20.37	0.78	3.98	16,650,200	20.35	20.56	19.80	3.73	0.10	3.83
117	2020-05-22	19.59	0.25	-1.26	10,553,700	19.91	20.06	19.10	4.82	-1.61	3.88
116	2020-05-21	19.84	0.21	1.07	13,246,700	19.50	20.19	19.40	4.05	1.74	0.35
115	2020-05-20	19.63	0.01	-0.05	15,998,400	20.37	20.68	19.48	5.89	-3.63	-0.66
114	2020-05-19	19.64	0.59	3.10	15,382,600	19.17	20.28	18.66	8.45	2.45	3.72
113	2020-05-18	19.05	1.75	10.12	17,621,800	18.36	19.30	18.21	5.94	3.76	0.63
112	2020-05-15	17.30	0.14	0.82	11,608,400	16.73	17.34	16.58	4.54	3.41	6.13
111	2020-05-14	17.16	0.31	1.84	10,219,600	16.41	17.20	16.05	7.01	4.57	-2.51
110	2020-05-13	16.85	1.40	-7.67	18,874,700	18.07	18.10	16.32	9.85	-6.75	-2.61
109	2020-05-12	18.25	0.21	1.16	12,306,900	18.15	18.59	17.73	4.74	0.55	-0.99
108	2020-05-11	18.04	0.04	-0.22	13,543,700	18.44	18.48	17.37	6.02	-2.17	0.61
107	2020-05-08	18.08	1.66	10.11	17,215,200	16.82	18.22	16.60	9.63	7.49	1.99
106	2020-05-07	16.42	1.54	10.35	29,842,000	16.79	17.52	16.22	7.74	-2.20	2.44
105	2020-05-06	14.88	0.38	-2.49	12,620,600	15.41	15.68	14.79	5.78	-3.44	12.84
104	2020-05-05	15.26	0.84	-5.22	10,932,900	16.28	16.35	15.20	7.06	-6.27	0.98
103	2020-05-04	16.10	0.36	-2.19	12,886,600	16.23	16.63	15.69	5.79	-0.80	1.12
102	2020-05-01	16.46	0.80	-4.63	11,225,600	16.79	16.81	15.90	5.42	-1.97	-1.40
101	2020-04-30	17.26	1.73	-9.11	15,791,500	18.20	18.46	17.09	7.53	-5.16	-2.72
100	2020-04-29	18.99	1.54	8.83	15,216,500	18.05	19.50	18.01	8.25	5.21	-4.16
99	2020-04-28	17.45	0.47	2.77	10,883,200	17.55	18.05	16.99	6.04	-0.57	3.44
98	2020-04-27	16.98	1.35	8.64	9,611,400	15.72	17.09	15.72	8.72	8.02	3.36
97	2020-04-24	15.63	0.11	0.71	11,015,400	15.56	15.88	15.17	4.56	0.45	0.58
96	2020-04-23	15.52	0.59	3.95	10,601,200	14.95	15.89	14.66	8.23	3.81	0.26
95	2020-04-22	14.93	0.22	-1.45	8,514,400	15.53	15.69	14.89	5.15	-3.86	0.13
94	2020-04-21	15.15	0.37	-2.38	7,964,100	15.16	15.50	14.86	4.22	-0.07	2.51
93	2020-04-20	15.52	0.28	-1.77	7,836,200	15.11	16.01	14.85	7.68	2.71	-2.32
92	2020-04-17	15.80	1.17	8.00	9,142,500	15.34	15.84	15.20	4.17	3.00	-4.37
91	2020-04-16	14.63	0.57	-3.75	11,751,000	15.15	15.16	14.39	5.08	-3.43	4.85
90	2020-04-15	15.20	1.07	-6.58	11,604,500	15.57	15.75	15.00	4.82	-2.38	-0.33
89	2020-04-14	16.27	0.21	1.31	14,021,400	16.41	16.63	15.37	7.68	-0.85	-4.30
88	2020-04-13	16.06	0.50	-3.02	11,912,800	16.75	16.86	15.64	7.28	-4.12	2.18
87	2020-04-09	16.56	0.76	4.81	15,991,700	16.72	17.14	16.09	6.28	-0.96	1.15
86	2020-04-08	15.80	1.11	7.56	16,587,800	15.13	16.16	14.82	8.86	4.43	5.82
85	2020-04-07	14.69	0.75	5.38	20,200,900	14.74	16.67	14.62	13.91	-0.34	3.00
84	2020-04-06	13.94	1.51	12.15	17,272,700	13.12	14.17	12.94	9.38	6.25	5.74
83	2020-04-03	12.43	0.33	-2.59	12,254,700	12.69	13.12	11.92	9.46	-2.05	5.55
82	2020-04-02	12.76	0.02	-0.16	13,340,000	12.75	13.94	12.52	11.14	0.08	-0.55
81	2020-04-01	12.78	1.23	-8.78	14,039,600	13.41	13.56	12.69	6.49	-4.70	-0.23
80	2020-03-31	14.01	0.08	-0.57	16,262,900	14.07	14.89	13.86	7.32	-0.43	-4.28
79	2020-03-30	14.09	1.30	10.16	15,460,100	12.97	14.21	12.27	14.96	8.64	-0.14
78	2020-03-27	12.79	1.20	-8.58	15,405,700	13.58	13.58	12.27	9.65	-5.82	1.41
77	2020-03-26	13.99	0.75	-5.09	23,227,100	14.85	14.85	13.27	10.64	-5.79	-2.93
76	2020-03-25	14.74	0.01	-0.07	19,993,600	15.17	16.19	14.18	13.25	-2.83	0.75
75	2020-03-24	14.75	3.47	30.76	24,294,700	12.00	14.83	11.85	24.83	22.92	2.85
74	2020-03-23	11.28	0.69	-5.76	21,613,200	11.90	11.99	10.81	9.92	-5.21	6.38
73	2020-03-20	11.97	0.65	-5.15	18,495,100	12.85	13.31	11.77	11.98	-6.85	-0.58
72	2020-03-19	12.62	0.41	3.36	14,490,700	12.15	13.22	11.30	15.80	3.87	1.82
71	2020-03-18	12.21	0.53	-4.16	19,626,400	12.05	12.26	10.10	17.93	1.33	-0.49
70	2020-03-17	12.74	0.87	-6.39	21,756,300	14.45	14.45	12.21	15.50	-11.83	-5.42
69	2020-03-16	13.61	2.79	-17.01	18,695,600	15.50	15.73	13.60	13.74	-12.19	6.17
68	2020-03-13	16.40	0.26	1.61	17,399,900	17.34	17.93	15.59	13.49	-5.42	-5.49
67	2020-03-12	16.14	3.66	-18.48	21,431,500	18.18	18.30	16.11	12.05	-11.22	7.43
66	2020-03-11	19.80	0.73	-3.56	15,620,200	19.81	20.29	19.28	5.10	-0.05	-8.18
65	2020-03-10	20.53	1.36	7.09	14,906,800	20.05	20.57	19.15	7.08	2.39	-3.51
64	2020-03-09	19.17	2.40	-11.13	14,525,100	20.00	20.20	19.12	5.40	-4.15	4.59
63	2020-03-06	21.57	0.09	0.42	14,435,200	20.99	22.09	20.62	7.00	2.76	-7.28
62	2020-03-05	21.48	1.62	-7.01	20,784,500	22.85	22.86	21.25	7.05	-6.00	-2.28
61	2020-03-04	23.10	0.02	0.09	17,083,100	23.43	23.49	22.50	4.23	-1.41	-1.08
60	2020-03-03	23.08	1.23	-5.06	20,205,100	24.22	24.54	22.71	7.56	-4.71	1.52
59	2020-03-02	24.31	0.30	-1.22	18,892,200	24.75	24.80	23.27	6.18	-1.78	-0.37
58	2020-02-28	24.61	0.72	3.01	22,720,200	23.73	25.32	23.39	8.13	3.71	0.57
57	2020-02-27	23.89	0.55	-2.25	21,560,500	23.96	25.11	23.07	8.51	-0.29	-0.67
56	2020-02-26	24.44	0.92	-3.63	18,715,900	25.67	26.10	24.41	6.58	-4.79	-1.96
55	2020-02-25	25.36	1.57	-5.83	25,053,800	27.12	27.38	25.15	8.22	-6.49	1.22
54	2020-02-24	26.93	1.33	-4.71	17,546,900	27.50	27.51	26.35	4.22	-2.07	0.71
53	2020-02-21	28.26	1.03	-3.52	17,502,200	28.93	29.35	28.17	4.08	-2.32	-2.69
52	2020-02-20	29.29	6.38	-17.89	44,416,400	32.24	32.30	29.08	9.99	-9.15	-1.23
51	2020-02-19	35.67	0.57	1.62	10,675,500	35.21	35.97	35.03	2.67	1.31	-9.62
50	2020-02-18	35.10	0.12	0.34	6,057,700	35.02	35.70	34.97	2.08	0.23	0.31
49	2020-02-14	34.98	0.00	0.00	4,349,000	35.22	35.28	34.37	2.58	-0.68	0.11
48	2020-02-13	34.98	0.31	-0.88	3,742,500	35.01	35.49	34.82	1.91	-0.09	0.69
47	2020-02-12	35.29	0.32	0.92	5,321,600	35.16	35.58	34.90	1.93	0.37	-0.79
46	2020-02-11	34.97	0.76	2.22	6,381,600	34.50	35.07	33.97	3.19	1.36	0.54
45	2020-02-10	34.21	0.50	-1.44	7,112,300	34.50	34.62	33.96	1.91	-0.84	0.85
44	2020-02-07	34.71	0.11	0.32	6,558,200	35.15	35.26	34.40	2.45	-1.25	-0.61
43	2020-02-06	34.60	0.26	0.76	6,101,800	34.64	34.73	34.22	1.47	-0.12	1.59
42	2020-02-05	34.34	0.77	2.29	7,413,600	33.86	34.68	33.81	2.57	1.42	0.87
41	2020-02-04	33.57	0.49	1.48	8,788,700	33.50	33.85	33.04	2.42	0.21	0.86
40	2020-02-03	33.08	1.05	-3.08	11,675,200	33.73	33.87	32.60	3.77	-1.93	1.27
39	2020-01-31	34.13	0.06	-0.18	8,386,800	34.16	34.69	33.58	3.25	-0.09	-1.17

VIAC Investment Calculator

This calculator shows the potential of VIAC stock.
Just pick a start date, end date and click Calculate.

Ticker:

VIAC

Date start:

2019-12-05 open

Date end:

2022-02-25 close

Duration:

2 years 83 days

Trading days:

537

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2019-12-05 open

1,000.00

Shares bought: 24.39

Stock price: 41.00

SELL

Value on 2022-02-25 close

750.73

Dividends (5)

3.90%

+29.27

Stock growth

96.10%

-278.54

NET: -249.27

Total ROI: -24.93% (0.75x)

Annualised: -12.08% (0.88x)

Dividends ROI: +2.93% (1.03x)

Dividend Yield: +1.30% (1.01x)

Stock price: 29.58

Duration: 2 years 83 days

Trading days: 537

HIGHEST VALUE

Value on 2021-03-15

2,516.34

Dividends (5)

1.16%

+29.27

Stock growth

98.84%

+1,487.07

NET: +1,516.34

Total ROI: +151.63% (2.52x)

Annualised: +106.02% (2.06x)

Dividends ROI: +2.93% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 101.97

Duration: 1 year 101 days

Trading days: 319

LOWEST VALUE

Value on 2020-03-18

258.05

Dividends (2)

4.54%

+11.71

Stock growth

95.46%

-753.66

NET: -741.95

Max drawdown: -74.20% (0.26x)

Annualised: -99.14% (0.01x)

Dividends ROI: +1.17% (1.01x)

Dividend Yield: 0.00% (1.00x)

Stock price: 10.10

Duration: 104 days

Trading days: 70

SELL

Value on 2022-02-25 close

721.46

NET: -278.54

ROI: -27.85% (0.72x)

Annualised: -13.63% (0.86x)

Stock price: 29.58

Duration: 2 years 83 days

Trading days: 537

HIGHEST VALUE

Value on 2021-03-15

2,487.07

NET: +1,487.07

ROI: +148.71% (2.49x)

Annualised: +104.14% (2.04x)

Stock price: 101.97

Duration: 1 year 101 days

Trading days: 319

LOWEST VALUE

Value on 2020-03-18

246.34

NET: -753.66

Max drawdown: -75.37% (0.25x)

Annualised: -99.27% (0.01x)

Stock price: 10.10

Duration: 104 days

Trading days: 70

VIAC Monthly statistics

This section shows monthly performance of VIAC stock.
There are 27 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2022 February	19	36.83 2022-02-11	27.84 2022-02-25	33.10 2022-02-01	29.58 2022-02-25	-10.63	11.27	-15.89
2022 January	20	37.40 2022-01-18	29.83 2022-01-24	30.62 2022-01-03	33.45 2022-01-31	9.24	22.14	-2.58
2021 December	22	32.54 2021-12-07	28.29 2021-12-20	31.00 2021-12-01	30.18 2021-12-31	-2.65	4.97	-8.74
2021 November	21	38.00 2021-11-04	30.47 2021-11-30	36.50 2021-11-01	30.95 2021-11-30	-15.21	4.11	-16.52
2021 October	21	41.08 2021-10-08	35.59 2021-10-28	39.88 2021-10-01	36.22 2021-10-29	-9.18	3.01	-10.76
2021 September	21	42.17 2021-09-07	38.12 2021-09-20	41.62 2021-09-01	39.51 2021-09-30	-5.07	1.32	-8.41
2021 August	22	42.11 2021-08-06	37.77 2021-08-17	41.16 2021-08-02	41.45 2021-08-31	0.70	2.31	-8.24
2021 July	9	42.45 2021-07-29	39.44 2021-07-20	40.21 2021-07-20	40.93 2021-07-30	1.79	5.57	-1.91
2021 June	14	43.34 2021-06-02	39.44 2021-06-18	42.85 2021-06-01	40.03 2021-06-18	-6.58	1.14	-7.96
2021 May	20	43.55 2021-05-27	37.57 2021-05-06	40.96 2021-05-03	42.42 2021-05-28	3.56	6.32	-8.28
2021 April	17	46.24 2021-04-01	37.91 2021-04-19	45.59 2021-04-01	41.02 2021-04-30	-10.02	1.43	-16.85
2021 March	23	101.97 2021-03-15	39.81 2021-03-26	64.80 2021-03-01	45.10 2021-03-31	-30.40	57.36	-38.56
2021 February	19	67.85 2021-02-25	48.46 2021-02-01	48.54 2021-02-01	64.49 2021-02-26	32.86	39.78	-0.16
2021 January	19	60.73 2021-01-27	36.21 2021-01-05	37.30 2021-01-04	48.50 2021-01-29	30.03	62.82	-2.92
2020 December	22	37.46 2020-12-31	34.12 2020-12-22	35.50 2020-12-01	37.26 2020-12-31	4.96	5.52	-3.89
2020 November	20	35.48 2020-11-23	28.36 2020-11-02	28.80 2020-11-02	35.28 2020-11-30	22.50	23.19	-1.53
2020 October	22	30.08 2020-10-09	26.99 2020-10-02	28.16 2020-10-01	28.57 2020-10-30	1.46	6.82	-4.15
2020 September	21	31.40 2020-09-16	27.19 2020-09-01	27.64 2020-09-01	28.01 2020-09-30	1.34	13.60	-1.63
2020 August	21	28.81 2020-08-27	25.34 2020-08-03	26.07 2020-08-03	27.85 2020-08-31	6.83	10.51	-2.80
2020 July	22	26.18 2020-07-31	21.67 2020-07-09	23.33 2020-07-01	26.07 2020-07-31	11.74	12.22	-7.12
2020 June	22	28.59 2020-06-08	20.57 2020-06-01	20.65 2020-06-01	23.32 2020-06-30	12.93	38.45	-0.39
2020 May	20	22.38 2020-05-27	14.79 2020-05-06	16.79 2020-05-01	20.74 2020-05-29	23.53	33.29	-11.91
2020 April	21	19.50 2020-04-29	11.92 2020-04-03	13.41 2020-04-01	17.26 2020-04-30	28.71	45.41	-11.11
2020 March	22	24.80 2020-03-02	10.10 2020-03-18	24.75 2020-03-02	14.01 2020-03-31	-43.39	0.20	-59.19
2020 February	19	35.97 2020-02-19	23.07 2020-02-27	33.73 2020-02-03	24.61 2020-02-28	-27.04	6.64	-31.60
2020 January	21	42.37 2020-01-08	33.49 2020-01-30	42.21 2020-01-02	34.13 2020-01-31	-19.14	0.38	-20.66
2019 December	18	43.04 2019-12-20	36.91 2019-12-12	41.00 2019-12-05	41.97 2019-12-31	2.37	4.98	-9.98

VIAC Dividends

This table shows historical dividends paid by VIAC.
There were at least 70 dividends paid by VIAC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	1.59		90.47				0.40
2020-12-14	0.24000	2.78	quaterly	91	2020-12-15	2021-01-04	2020-10-21	0.69
2020-09-14	0.24000	3.13	quaterly	94	-	-	-	0.81
2020-06-12	0.24000	4.20	quaterly	91	2020-06-15	2020-07-01	2020-05-21	1.05
2020-03-13	0.24000	6.94	quaterly	77	2020-03-16	2020-04-01	2020-02-12	1.46
2019-12-27	0.24000	1.92	quaterly	109	2019-12-30	2020-01-10	2019-12-19	0.57
2019-09-09	0.18000	1.71	quaterly	94	2019-09-10	2019-10-01	2019-08-01	0.44
2019-06-07	0.18000	1.77	quaterly	91	2019-06-10	2019-07-01	2019-05-29	0.44
2019-03-08	0.18000	1.83	quaterly	88	2019-03-11	2019-04-01	2019-01-31	0.44
2018-12-10	0.18000	1.71	quaterly	94	2018-12-11	2019-01-01	2018-11-05	0.44
2018-09-07	0.18000	1.75	quaterly	92	2018-09-10	2018-10-01	2018-07-30	0.44
2018-06-07	0.18000	1.77	quaterly	91	2018-06-08	2018-07-01	2018-05-25	0.44
2018-03-08	0.18000	1.79	quaterly	90	2018-03-09	2018-04-01	2018-02-01	0.44
2017-12-08	0.18000	1.75	quaterly	92	2017-12-11	2018-01-01	2017-11-21	0.44
2017-09-07	0.18000	1.75	quaterly	92	2017-09-08	2017-10-01	2017-07-27	0.44
2017-06-07	0.18000	1.77	quaterly	91	2017-06-09	2017-07-01	2017-05-19	0.44
2017-03-08	0.18000	1.77	quaterly	91	2017-03-10	2017-04-01	2017-01-26	0.44
2016-12-07	0.18000	1.77	quaterly	91	2016-12-09	2017-01-01	2016-11-22	0.44
2016-09-07	0.18000	1.77	quaterly	91	2016-09-09	2016-10-01	2016-07-28	0.44
2016-06-08	0.15000	1.47	quaterly	91	2016-06-10	2016-07-01	2016-05-26	0.37
2016-03-09	0.15000	1.47	quaterly	91	2016-03-11	2016-04-01	2016-01-28	0.37
2015-12-09	0.15000	1.46	quaterly	92	2015-12-11	2016-01-01	2015-11-24	0.37
2015-09-08	0.15000	1.46	quaterly	92	2015-09-10	2015-10-01	2015-07-28	0.37
2015-06-08	0.15000	1.47	quaterly	91	2015-06-10	2015-07-01	2015-05-21	0.37
2015-03-09	0.15000	1.49	quaterly	90	2015-03-11	2015-04-01	2015-01-30	0.37
2014-12-09	0.15000	1.46	quaterly	92	2014-12-11	2015-01-01	2014-11-25	0.37
2014-09-08	0.15000	1.43	quaterly	94	2014-09-10	2014-10-01	2014-08-07	0.37
2014-06-06	0.12000	1.18	quaterly	91	2014-06-10	2014-07-01	2014-05-22	0.29
2014-03-07	0.12000	1.22	quaterly	88	2014-03-11	2014-04-01	2014-01-29	0.29
2013-12-09	0.12000	1.14	quaterly	94	2013-12-11	2014-01-01	2013-11-26	0.29
2013-09-06	0.12000	1.17	quaterly	92	2013-09-10	2013-10-01	2013-07-25	0.29
2013-06-06	0.12000	1.18	quaterly	91	2013-06-10	2013-07-01	2013-05-23	0.29
2013-03-07	0.12000	1.19	quaterly	90	2013-03-11	2013-04-01	2013-01-29	0.29
2012-12-07	0.12000	1.17	quaterly	92	2012-12-11	2013-01-01	2012-11-30	0.29
2012-09-06	0.12000	1.18	quaterly	91	2012-09-10	2012-10-01	2012-07-26	0.29
2012-06-07	0.10000	0.98	quaterly	91	2012-06-11	2012-07-01	2012-05-24	0.24
2012-03-08	0.10000	0.97	quaterly	92	2012-03-12	2012-04-01	2012-02-23	0.24
2011-12-07	0.10000	0.98	quaterly	91	2011-12-09	2012-01-01	2011-11-22	0.24
2011-09-07	0.10000	0.98	quaterly	91	2011-09-09	2011-10-01	2011-08-09	0.24
2011-06-08	0.10000	0.98	quaterly	91	2011-06-10	2011-07-01	2011-05-03	0.24
2011-03-09	0.05000	0.49	quaterly	91	2011-03-11	2011-04-01	2011-02-23	0.12
2010-12-08	0.05000	0.49	quaterly	91	2010-12-10	2011-01-01	2010-11-18	0.12
2010-09-08	0.05000	0.49	quaterly	92	2010-09-10	2010-10-01	2010-08-20	0.12
2010-06-08	0.05000	0.49	quaterly	91	2010-06-10	2010-07-01	2010-05-26	0.12
2010-03-09	0.05000	0.50	quaterly	90	2010-03-11	2010-04-01	2010-02-23	0.12
2009-12-09	0.05000	0.49	quaterly	92	2009-12-11	2010-01-01	2009-11-16	0.12
2009-09-08	0.05000	0.49	quaterly	92	2009-09-10	2009-10-01	2009-07-29	0.12
2009-06-08	0.05000	0.49	quaterly	91	2009-06-10	2009-07-01	2009-04-07	0.12
2009-03-09	0.05000	0.46	quaterly	97	2009-03-11	2009-04-01	2009-02-18	0.12
2008-12-02	0.27000	2.54	quaterly	95	2008-12-04	2009-01-01	2008-11-13	0.66
2008-08-29	0.27000	2.65	quaterly	91	2008-09-03	2008-10-01	2008-08-11	0.66
2008-05-30	0.27000	2.65	quaterly	91	2008-06-03	2008-07-01	2008-04-29	0.66
2008-02-29	0.25000	2.40	quaterly	93	2008-03-04	2008-04-01	2008-02-21	0.61
2007-11-28	0.25000	2.90	quaterly	77	2007-11-30	2008-01-01	2007-11-01	0.61
2007-09-12	0.25000	2.15	quaterly	104	2007-09-14	2007-10-01	2007-09-04	0.61
2007-05-31	0.22000	2.26	quaterly	87	2007-06-04	2007-07-01	2007-05-24	0.54
2007-03-05	0.22000	2.03	quaterly	97	2007-03-07	2007-04-01	2007-02-27	0.54
2006-11-28	0.20000	1.96	quaterly	91	2006-11-30	2007-01-01	2006-10-19	0.49
2006-08-29	0.20000	2.01	quaterly	89	2006-08-31	2006-10-01	2006-08-14	0.49
2006-06-01	0.18000	1.66	quaterly	97	2006-06-05	2006-07-01	2006-05-25	0.44
2006-02-24	0.16000	1.62	quaterly	88	2006-02-28	2006-04-01	2006-01-25	0.39
2005-11-28	0.14000	1.37	quaterly	91	2005-11-30	2006-01-01	2005-10-11	0.34
2005-08-29	0.14000	1.44	quaterly	87	2005-08-31	2005-10-01	2005-07-20	0.34
2005-06-03	0.14000	1.26	quaterly	99	2005-06-07	2005-07-01	2005-05-26	0.34
2005-02-24	0.14000	1.39	quaterly	90	2005-02-28	2005-04-01	2005-01-26	0.34
2004-11-26	0.14000	1.37	quaterly	91	2004-11-30	2005-01-01	2004-10-28	0.34
2004-08-27	0.12000	1.17	quaterly	92	2004-08-31	2004-10-01	2004-07-21	0.29
2004-05-27	0.12000	1.17	quaterly	92	2004-06-01	2004-07-01	2004-05-19	0.29
2004-02-25	0.12000	1.29	quaterly	83	2004-02-27	2004-04-01	2004-01-28	0.29
2003-12-04	0.12000	0.95	custom	113	2003-12-08	2004-01-01	2003-10-14	0.29
2003-08-13	0.12000	0.95	custom	0	2003-08-15	2003-10-01	2003-07-24	0.29

VIAC Stock Splits

This table shows VIAC stock splits.

There are no VIAC stock splits to display.

VIAC Basic Information

Ticker, symbol:

VIAC
Full title:

ViacomCBS Inc
First trading day:

2019-12-05
Last trading day:

2022-02-25
Total trading days:

538
Last close price:

29.58 (+1.00%)
Market cap:

26.62B
Stock Exchange:

NasdaqGS
Sector:

Consumer Services
Industry:

Broadcasting
VIAC CEO:

Mr. Robert Bakish
Full-time employees:

23,990
Address:

1515 Broadway
New York City
NEW YORK
10036
Description:

ViacomCBS Inc. operates as a media and entertainment company worldwide. The company operates in four segments: TV Entertainment, Cable Networks, Filmed Entertainment, and Publishing. The TV Entertainment segment distributes a schedule of news and public affairs broadcasts, and sports and entertainment programming; produces, acquires, and/or distributes programming, including series, specials, news, and public affairs; operates online content networks for information and entertainment; and streaming subscription services. This segment also operates CBS Sports Network, a 24/7 cable program service that provides college sports and related content, as well as broadcast television stations. The Cable Networks segment creates and acquires programming for distribution and viewing on various media platforms, including subscription cable networks, subscription streaming, basic cable networks, international broadcast networks, and free streaming TV platform, as well as for licensing to third parties. The Filmed Entertainment segment develops, produces, finances, acquires, and distributes films, television programming, and other entertainment content. The Publishing segment publishes and distributes adult and children's consumer books in printed, digital, and audio formats; develops special imprints and publishes titles based on the products of the company, as well as of third parties; and distributes products for other publishers. This segment also delivers content; and promotes its products on its Websites, social media, and general Internet sites, as well as those related to individual titles. The company was formerly known as CBS Corporation and changed its name to ViacomCBS Inc. in December 2019. ViacomCBS Inc. was founded in 1986 and is headquartered in New York, New York.
Website:

https://www.viacbs.com/home
Phone number:

12122586000

Best intraday sessions of VIAC

This table shows top 100 best intraday sessions of VIAC.

Position	Date	Percentage
1	2020-03-24	22.92
2	2020-06-15	13.65
3	2021-03-08	11.73
4	2021-03-12	10.31
5	2020-06-08	9.65
6	2020-03-30	8.64
7	2020-04-27	8.02
8	2021-02-01	7.81
9	2021-01-26	7.63
10	2020-05-08	7.49
11	2020-06-11	7.23
12	2021-08-05	7.23
13	2021-01-27	7.14
14	2022-01-24	6.83
15	2021-01-14	6.68
16	2020-06-18	6.52
17	2021-03-18	6.47
18	2020-06-04	6.40
19	2020-04-06	6.25
20	2021-01-06	6.21
21	2022-01-07	6.12
22	2021-04-06	5.60
23	2022-01-03	5.29
24	2020-04-29	5.21
25	2021-01-25	5.04
26	2022-01-28	4.93
27	2020-07-30	4.75
28	2020-05-14	4.57
29	2020-04-08	4.43
30	2021-03-05	4.42
31	2021-12-23	4.33
32	2020-11-05	4.27
33	2020-06-01	4.26
34	2021-02-05	4.22
35	2020-07-10	4.13
36	2020-08-24	4.11
37	2020-05-27	4.07
38	2021-03-11	4.06
39	2021-02-26	4.02
40	2021-12-30	4.01
41	2021-02-03	3.91
42	2020-03-19	3.87
43	2020-04-23	3.81
44	2021-02-22	3.81
45	2020-05-18	3.76
46	2020-07-16	3.74
47	2020-02-28	3.71
48	2021-01-13	3.70
49	2021-01-11	3.69
50	2020-10-21	3.68
51	2020-11-16	3.67
52	2021-03-10	3.65
53	2021-09-15	3.62
54	2021-03-01	3.60
55	2021-05-18	3.43
56	2021-02-04	3.42
57	2021-02-17	3.42
58	2020-05-15	3.41
59	2021-05-11	3.35
60	2021-10-28	3.32
61	2020-11-19	3.18
62	2021-08-31	3.16
63	2020-07-14	3.15
64	2020-11-10	3.12
65	2021-02-10	3.06
66	2021-02-24	3.02
67	2020-10-02	3.02
68	2020-04-17	3.00
69	2021-05-26	2.98
70	2020-08-13	2.97
71	2020-08-14	2.96
72	2020-12-23	2.95
73	2020-06-29	2.95
74	2021-12-03	2.88
75	2022-02-15	2.83
76	2022-02-09	2.82
77	2020-11-02	2.78
78	2020-10-30	2.77
79	2020-03-06	2.76
80	2020-08-04	2.75
81	2021-07-26	2.75
82	2020-11-13	2.72
83	2020-04-20	2.71
84	2020-07-29	2.60
85	2021-03-03	2.57
86	2022-01-14	2.56
87	2021-01-21	2.52
88	2021-02-08	2.52
89	2020-09-02	2.46
90	2020-05-19	2.45
91	2020-12-01	2.42
92	2020-03-10	2.39
93	2021-01-22	2.38
94	2021-08-27	2.35
95	2020-09-25	2.32
96	2022-01-31	2.32
97	2021-05-07	2.31
98	2020-07-22	2.18
99	2020-11-17	2.18
100	2021-08-17	2.15

Worst intraday sessions of VIAC

This table shows the worst 100 intraday sessions of VIAC.

Position	Date	Percentage
1	2021-03-26	-26.65
2	2021-03-24	-16.94
3	2020-03-16	-12.19
4	2020-03-17	-11.83
5	2020-03-12	-11.22
6	2020-02-20	-9.15
7	2021-01-28	-8.10
8	2020-06-16	-7.85
9	2020-06-10	-7.76
10	2020-03-20	-6.85
11	2020-05-13	-6.75
12	2020-02-25	-6.49
13	2020-06-12	-6.42
14	2020-05-05	-6.27
15	2020-03-05	-6.00
16	2021-08-03	-5.92
17	2021-02-25	-5.87
18	2020-11-09	-5.83
19	2020-03-27	-5.82
20	2020-03-26	-5.79
21	2021-03-09	-5.62
22	2021-04-12	-5.58
23	2020-03-13	-5.42
24	2020-06-09	-5.38
25	2020-03-23	-5.21
26	2021-05-06	-5.17
27	2020-04-30	-5.16
28	2020-06-19	-4.90
29	2021-01-29	-4.88
30	2020-02-26	-4.79
31	2021-11-04	-4.75
32	2020-11-06	-4.72
33	2020-03-03	-4.71
34	2020-04-01	-4.70
35	2021-05-17	-4.64
36	2022-01-10	-4.49
37	2022-01-26	-4.46
38	2021-04-07	-4.44
39	2022-01-21	-4.43
40	2021-03-29	-4.21
41	2021-12-01	-4.19
42	2020-03-09	-4.15
43	2020-04-13	-4.12
44	2019-12-09	-3.98
45	2020-09-30	-3.91
46	2021-03-31	-3.90
47	2020-04-22	-3.86
48	2019-12-06	-3.76
49	2021-11-30	-3.70
50	2021-04-05	-3.70
51	2022-01-20	-3.66
52	2020-05-20	-3.63
53	2020-10-19	-3.62
54	2021-04-08	-3.58
55	2020-08-12	-3.56
56	2020-06-05	-3.54
57	2022-01-18	-3.51
58	2020-07-09	-3.49
59	2020-05-28	-3.46
60	2021-06-17	-3.44
61	2020-05-06	-3.44
62	2020-04-16	-3.43
63	2021-04-15	-3.37
64	2020-01-09	-3.36
65	2021-04-28	-3.34
66	2020-12-14	-3.29
67	2020-01-24	-3.27
68	2021-02-23	-3.26
69	2020-10-09	-3.25
70	2021-09-14	-3.23
71	2020-07-20	-3.20
72	2021-10-27	-3.19
73	2021-05-03	-3.17
74	2020-01-23	-3.17
75	2020-07-02	-3.13
76	2021-12-31	-3.11
77	2020-09-23	-3.03
78	2021-11-18	-2.95
79	2020-03-25	-2.83
80	2020-08-05	-2.80
81	2021-08-13	-2.80
82	2020-06-17	-2.80
83	2021-04-19	-2.78
84	2021-10-21	-2.73
85	2021-05-25	-2.50
86	2020-11-12	-2.50
87	2021-08-09	-2.49
88	2021-12-13	-2.48
89	2019-12-10	-2.46
90	2021-08-26	-2.42
91	2022-02-14	-2.42
92	2021-06-10	-2.38
93	2020-04-15	-2.38
94	2020-07-07	-2.34
95	2020-09-29	-2.33
96	2020-02-21	-2.32
97	2021-05-05	-2.27
98	2022-02-02	-2.27
99	2021-03-17	-2.24
100	2020-05-07	-2.20

Best after-hours sessions of VIAC

This table shows top 100 best after-hours sessions of VIAC.

Position	Date	Percentage
1	2020-05-06	12.84
2	2021-04-19	10.52
3	2020-03-12	7.43
4	2020-06-04	6.67
5	2020-03-23	6.38
6	2020-03-16	6.17
7	2020-05-15	6.13
8	2020-04-08	5.82
9	2020-04-06	5.74
10	2020-04-03	5.55
11	2020-06-15	5.46
12	2020-11-06	5.29
13	2021-05-19	4.94
14	2020-04-16	4.85
15	2020-06-05	4.75
16	2020-03-09	4.59
17	2020-05-22	3.88
18	2020-05-26	3.83
19	2021-03-29	3.80
20	2020-06-11	3.73
21	2020-05-19	3.72
22	2021-04-06	3.56
23	2021-05-14	3.52
24	2020-04-28	3.44
25	2020-04-27	3.36
26	2022-01-07	3.28
27	2020-04-07	3.00
28	2021-05-05	2.89
29	2020-03-24	2.85
30	2022-01-12	2.72
31	2020-08-11	2.64
32	2019-12-19	2.60
33	2020-04-21	2.51
34	2021-08-17	2.49
35	2020-05-07	2.44
36	2020-07-02	2.32
37	2021-01-05	2.32
38	2020-08-05	2.31
39	2022-02-22	2.23
40	2022-02-17	2.23
41	2022-02-24	2.23
42	2022-02-18	2.23
43	2022-02-23	2.23
44	2022-02-16	2.23
45	2020-04-13	2.18
46	2021-12-02	2.17
47	2020-05-08	1.99
48	2020-06-02	1.97
49	2020-07-14	1.94
50	2022-01-06	1.93
51	2020-11-13	1.89
52	2021-03-19	1.85
53	2020-03-19	1.82
54	2020-10-06	1.76
55	2020-08-10	1.75
56	2020-07-10	1.70
57	2020-07-01	1.69
58	2020-06-18	1.67
59	2021-02-17	1.64
60	2021-02-19	1.63
61	2020-02-06	1.59
62	2020-09-25	1.56
63	2020-03-03	1.52
64	2021-01-20	1.48
65	2022-01-05	1.47
66	2021-12-31	1.46
67	2020-06-22	1.45
68	2021-04-12	1.43
69	2020-03-27	1.41
70	2021-10-13	1.40
71	2022-01-26	1.39
72	2020-11-02	1.35
73	2019-12-18	1.31
74	2019-12-06	1.31
75	2020-02-03	1.27
76	2020-10-05	1.27
77	2020-08-26	1.25
78	2021-02-24	1.22
79	2020-02-25	1.22
80	2022-01-03	1.21
81	2022-01-04	1.21
82	2019-12-17	1.19
83	2020-09-14	1.18
84	2020-04-09	1.15
85	2021-09-01	1.13
86	2020-05-04	1.12
87	2021-05-13	1.12
88	2022-01-18	1.11
89	2021-01-25	1.11
90	2019-12-13	1.11
91	2019-12-12	1.09
92	2021-03-31	1.09
93	2021-05-17	1.09
94	2021-09-21	1.09
95	2020-10-19	1.07
96	2020-09-22	1.05
97	2021-04-13	1.04
98	2021-05-28	1.01
99	2021-12-20	1.01
100	2019-12-05	1.00

Worst after-hours sessions of VIAC

This table shows the worst 100 after-hours sessions of VIAC.

Position	Date	Percentage
1	2022-02-15	-15.98
2	2020-02-19	-9.62
3	2020-06-10	-8.33
4	2020-03-11	-8.18
5	2021-03-22	-7.71
6	2021-03-23	-7.51
7	2020-03-06	-7.28
8	2020-03-13	-5.49
9	2020-03-17	-5.42
10	2021-03-24	-4.85
11	2020-06-12	-4.37
12	2020-04-17	-4.37
13	2020-04-14	-4.30
14	2020-03-31	-4.28
15	2020-04-29	-4.16
16	2020-06-08	-3.54
17	2020-03-10	-3.51
18	2021-02-03	-3.30
19	2022-01-20	-3.05
20	2020-03-26	-2.93
21	2020-04-30	-2.72
22	2021-05-10	-2.72
23	2020-02-21	-2.69
24	2020-05-13	-2.61
25	2021-01-15	-2.60
26	2020-06-24	-2.59
27	2021-03-26	-2.57
28	2020-07-29	-2.57
29	2020-10-27	-2.52
30	2020-05-14	-2.51
31	2022-01-21	-2.50
32	2021-09-17	-2.38
33	2021-02-01	-2.35
34	2020-06-23	-2.32
35	2020-04-20	-2.32
36	2020-03-05	-2.28
37	2021-11-24	-2.23
38	2020-10-23	-2.19
39	2020-05-28	-2.17
40	2020-09-18	-2.16
41	2020-10-12	-2.12
42	2021-04-05	-2.10
43	2020-12-17	-1.99
44	2020-02-26	-1.96
45	2020-12-18	-1.93
46	2020-10-01	-1.91
47	2021-03-16	-1.85
48	2021-05-18	-1.82
49	2020-11-05	-1.73
50	2021-12-17	-1.69
51	2021-01-27	-1.66
52	2021-02-05	-1.63
53	2021-03-17	-1.58
54	2020-07-15	-1.48
55	2021-12-13	-1.48
56	2020-07-27	-1.45
57	2020-05-01	-1.40
58	2020-12-09	-1.40
59	2020-09-16	-1.37
60	2021-01-21	-1.31
61	2020-06-17	-1.29
62	2020-02-20	-1.23
63	2020-08-12	-1.22
64	2020-01-24	-1.17
65	2020-08-19	-1.17
66	2020-01-31	-1.17
67	2020-10-29	-1.17
68	2020-01-29	-1.15
69	2021-01-08	-1.15
70	2020-12-10	-1.14
71	2021-12-08	-1.10
72	2021-03-04	-1.09
73	2020-03-04	-1.08
74	2020-08-06	-1.08
75	2021-02-23	-1.07
76	2022-01-31	-1.05
77	2022-01-24	-1.04
78	2021-03-18	-1.04
79	2020-11-10	-1.03
80	2020-09-24	-0.99
81	2020-05-12	-0.99
82	2020-09-04	-0.97
83	2020-11-16	-0.94
84	2020-11-18	-0.92
85	2020-06-16	-0.91
86	2021-07-26	-0.90
87	2021-03-25	-0.90
88	2022-01-14	-0.90
89	2021-01-14	-0.89
90	2020-09-23	-0.87
91	2020-06-25	-0.87
92	2020-01-02	-0.86
93	2022-01-28	-0.85
94	2021-06-02	-0.85
95	2020-12-04	-0.84
96	2020-07-13	-0.84
97	2022-02-04	-0.84
98	2022-02-02	-0.82
99	2022-01-13	-0.80
100	2021-08-16	-0.80

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:31:28

VIAC information

Full title

ViacomCBS Inc
First trading day

2019-12-05
Last trading day

2022-02-25
Total trading days

538
Last close price

29.58 (+1.00%)
Market cap

26.62B
Stock Exchange

NasdaqGS
Sector

Consumer Services
Industry

Broadcasting
VIAC CEO

Mr. Robert Bakish
Full-time employees

23,990
Address

1515 Broadway
New York City
NEW YORK
10036
Website

https://www.viacbs.com/home
Phone number

12122586000
Description

ViacomCBS Inc. operates as a media and entertainment company worldwide. The company operates in four segments: TV Entertainment, Cable Networks, Filmed Entertainment, and Publishing. The TV Entertainment segment distributes a schedule of news and public affairs broadcasts, and sports and entertainment programming; produces, acquires, and/or distributes programming, including series, specials, news, and public affairs; operates online content networks for information and entertainment; and streaming subscription services. This segment also operates CBS Sports Network, a 24/7 cable program service that provides college sports and related content, as well as broadcast television stations. The Cable Networks segment creates and acquires programming for distribution and viewing on various media platforms, including subscription cable networks, subscription streaming, basic cable networks, international broadcast networks, and free streaming TV platform, as well as for licensing to third parties. The Filmed Entertainment segment develops, produces, finances, acquires, and distributes films, television programming, and other entertainment content. The Publishing segment publishes and distributes adult and children's consumer books in printed, digital, and audio formats; develops special imprints and publishes titles based on the products of the company, as well as of third parties; and distributes products for other publishers. This segment also delivers content; and promotes its products on its Websites, social media, and general Internet sites, as well as those related to individual titles. The company was formerly known as CBS Corporation and changed its name to ViacomCBS Inc. in December 2019. ViacomCBS Inc. was founded in 1986 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

105 -- 6 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...