VIAC stock analysis of February 6, 2020

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

34.60 close price

43 trading day

Previous trading day
2020-02-05

VIAC stock Buy and Hold Potential More info

INVESTMENT at 2020-02-06 open

VIAC open price was $34.64

1,000.00

Click to edit

HOLDING TIME

495 trading days

2 years 20 days

TODAY'S WORTH — including dividends (4)

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

881.64

Click to edit

ROI: -11.84% (0.88x) – ANNU: -5.95% (0.94x)

February 6th, 2020 in VIAC timeline More insights

43rd

trading day out of 538

in entire VIAC history

7.99%

Progress:
43 538

495

trading days after

(until the latest trading day)

Latest trading day: 2022-02-25

1612

days ago

4 years 152 days

Thursday

6th week in 2020

25th

trading day in 2020

4th

in 2020 February

VIAC Dividends by February 6, 2020More information

Previous ex-div 2019-12-27

Per share: 0.24

Frequency: quaterly

Days gap: 109

Yield: 0.57%

1.92%

Yearly yield

2020-02-06
was not a dividend date.

Ex-divs before: 66

Ex-divs after: 4

Next ex-div 2020-03-13

Per share: 0.24

Frequency: quaterly

Days gap: 77

Yield: 1.46%

6.94%

Yearly yield

VIAC Stock Splits by February 6, 2020

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.

VIAC Stock Price Ranges on February 6, 2020More insights

94%

Price range 5D

Time period:
2020-01-31 to 2020-02-06

VIAC close price: 34.60

Min: 32.60 Max: 34.73

+0.38%

Uptrend potential 5D

If you buy at VIAC close price of 34.60 and sell it when it reaches previous max of 34.73

Time period:
2020-01-31 to 2020-02-06

-5.78%

Downtrend potential 5D

If you buy at VIAC close price of 34.60 and sell it when it reaches previous min of 32.60

Time period:
2020-01-31 to 2020-02-06

20%

Price range 1M

Time period:
2020-01-06 to 2020-02-06

VIAC close price: 34.60

Min: 32.60 Max: 42.37

+22.46%

Uptrend potential 1M

If you buy at VIAC close price of 34.60 and sell it when it reaches previous max of 42.37

Time period:
2020-01-06 to 2020-02-06

-5.78%

Downtrend potential 1M

If you buy at VIAC close price of 34.60 and sell it when it reaches previous min of 32.60

Time period:
2020-01-06 to 2020-02-06

Important dates of VIAC stock

PREV NEXT ATH ATL IPO TODAY 1YH 1YL MAGO MLATER YLATER

Next trading day
2020-02-07

Pre-market

2020-02-05 close ⇢ 2020-02-06 open

+0.87%

#4 best pre-market of 2020 February

2020-02-05 closed at 34.34
2020-02-06 opened at 34.64

Intraday

-0.12%

opened at 34.64 ⇢ closed at 34.60
highest at 34.73 ⇢
+0.26%
lowest at 34.22 ⇢
-1.21%
close-to-close ⇢
+0.76%

Post-market

2020-02-06 close ⇢ 2020-02-07 open

+1.59%

#1 best post-market of 2020 February
#39 best post-market of 2020
#61 best post-market of ALL-TIME

2020-02-06 closed at 34.60
2020-02-07 opened at 35.15

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:

2020-02-06 open

Date end:

2022-02-25 close

Duration:

2 years 20 days

Trading days:

495

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-02-06 open

1,000.00

Shares bought: 28.87

Stock price: 34.64

SELL

Value on 2022-02-25 close

881.64

Dividends (4)

3.14%

+27.71

Stock growth

96.86%

-146.07

NET: -118.36

Total ROI: -11.84% (0.88x)

Annualised: -5.95% (0.94x)

Dividends ROI: +2.77% (1.03x)

Dividend Yield: +1.34% (1.01x)

Stock price: 29.58

Duration: 2 years 20 days

Trading days: 495

HIGHEST VALUE

Value on 2021-03-15

2,971.42

Dividends (4)

0.93%

+27.71

Stock growth

99.07%

+1,943.71

NET: +1,971.42

Total ROI: +197.14% (2.97x)

Annualised: +168.14% (2.68x)

Dividends ROI: +2.77% (1.03x)

Dividend Yield: 0.00% (1.00x)

Stock price: 101.97

Duration: 1 year 38 days

Trading days: 277

LOWEST VALUE

Value on 2020-03-18

298.50

Dividends (1)

2.32%

+6.93

Stock growth

97.68%

-708.43

NET: -701.50

Max drawdown: -70.15% (0.30x)

Annualised: -100.00% (0.00x)

Dividends ROI: +0.69% (1.01x)

Dividend Yield: 0.00% (1.00x)

Stock price: 10.10

Duration: 41 days

Trading days: 28

SELL

Value on 2022-02-25 close

853.93

NET: -146.07

ROI: -14.61% (0.85x)

Annualised: -7.40% (0.93x)

Stock price: 29.58

Duration: 2 years 20 days

Trading days: 495

HIGHEST VALUE

Value on 2021-03-15

2,943.71

NET: +1,943.71

ROI: +194.37% (2.94x)

Annualised: +165.88% (2.66x)

Stock price: 101.97

Duration: 1 year 38 days

Trading days: 277

LOWEST VALUE

Value on 2020-03-18

291.57

NET: -708.43

Max drawdown: -70.84% (0.29x)

Annualised: -100.00% (0.00x)

Stock price: 10.10

Duration: 41 days

Trading days: 28

VIAC stock timeline

February 6, 2020 was 43rd VIAC trading day out of 538.
- If we count from the first VIAC trading day ( 2019-12-05 ) to the last one ( 2022-02-25 ), February 6, 2020 is at 7.99% of entire VIAC stock history.
- It means that there are at least 495 VIAC trading days after February 6, 2020.
2020-02-06 was 4 years 152 days OR 1612 days ago.
February 6, 2020 was Thursday of 6th week in 2020.
2020-02-06 was 25th trading day in 2020 ⬤ 4th trading day in 2020 February.

VIAC Dividends

Our database shows that February 6, 2020 was NOT involved in VIAC dividends.
Dividends for VIAC stock was paid 70 times:
- 66 times before February 6, 2020
- 4 times after February 6, 2020
The last ex-dividend date of VIAC was on 2020-12-14 (Yearly Yield: 2.78%)

In the table below, you can see previous and next ex-dividend dates of VIAC:

Dividends before 2020-02-06 (66)
Divdiends after 2020-02-06 (4)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	1.43		90.61				0.36
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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.24	4.26		88.25				1.00
2020-03-13	0.24000	6.94	quaterly	77	2020-03-16	2020-04-01	2020-02-12	1.46
2020-06-12	0.24000	4.20	quaterly	91	2020-06-15	2020-07-01	2020-05-21	1.05
2020-09-14	0.24000	3.13	quaterly	94	-	-	-	0.81
2020-12-14	0.24000	2.78	quaterly	91	2020-12-15	2021-01-04	2020-10-21	0.69

VIAC stock splits

We have no data that VIAC has any stock splits in it's entire history.

VIAC Price Ranges

This section shows the current VIAC stock close price (34.60) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2020-01-31 ⇢ 2020-02-06

Lowest value

32.60

2020-02-03

Highest value

34.73

2020-02-06

-5.78%

5 Days
Downtrend potential

If you buy VIAC stock at current close price of 34.60 and sell it when it reaches 5 Days lowest value of 32.60, your loss would be -5.78%

93.9%

5 Days
Current progress

The current VIAC stock close price of 34.60 is at 93.9% of 5 Days range

+0.38%

5 Days
Uptrend potential

If you buy VIAC stock at current close price of 34.60 and sell it when it reaches 5 Days highest value of 34.73, your profit would be +0.38%

Current value

34.60

2020-02-06

1 Month

23 trading days

2020-01-06 ⇢ 2020-02-06

Lowest value

32.60

2020-02-03

Highest value

42.37

2020-01-08

-5.78%

1 Month
Downtrend potential

If you buy VIAC stock at current close price of 34.60 and sell it when it reaches 1 Month lowest value of 32.60, your loss would be -5.78%

20.47%

1 Month
Current progress

The current VIAC stock close price of 34.60 is at 20.47% of 1 Month range

+22.46%

1 Month
Uptrend potential

If you buy VIAC stock at current close price of 34.60 and sell it when it reaches 1 Month highest value of 42.37, your profit would be +22.46%

Current value

34.60

2020-02-06

Monthly Highs and Lows of VIAC

This section shows lows and highs of VIAC stock every month.

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 best and worst after-hours sessions

This section shows best and worst after-hours sessions of VIAC in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2020
Month: 2020 February

Position	Date	Percentage
1	2020-02-06	1.59
2	2020-02-03	1.27
3	2020-02-25	1.22
4	2020-02-05	0.87
5	2020-02-04	0.86

Position	Date	Percentage
1	2020-05-06	12.84
2	2020-03-12	7.43
3	2020-06-04	6.67
4	2020-03-23	6.38
5	2020-03-16	6.17
6	2020-05-15	6.13
7	2020-04-08	5.82
8	2020-04-06	5.74
9	2020-04-03	5.55
10	2020-06-15	5.46
11	2020-11-06	5.29
12	2020-04-16	4.85
13	2020-06-05	4.75
14	2020-03-09	4.59
15	2020-05-22	3.88
16	2020-05-26	3.83
17	2020-06-11	3.73
18	2020-05-19	3.72
19	2020-04-28	3.44
20	2020-04-27	3.36
21	2020-04-07	3.00
22	2020-03-24	2.85
23	2020-08-11	2.64
24	2020-04-21	2.51
25	2020-05-07	2.44
26	2020-07-02	2.32
27	2020-08-05	2.31
28	2020-04-13	2.18
29	2020-05-08	1.99
30	2020-06-02	1.97
31	2020-07-14	1.94
32	2020-11-13	1.89
33	2020-03-19	1.82
34	2020-10-06	1.76
35	2020-08-10	1.75
36	2020-07-10	1.70
37	2020-07-01	1.69
38	2020-06-18	1.67
39	2020-02-06	1.59
40	2020-09-25	1.56
41	2020-03-03	1.52
42	2020-06-22	1.45
43	2020-03-27	1.41
44	2020-11-02	1.35
45	2020-02-03	1.27
46	2020-10-05	1.27
47	2020-08-26	1.25
48	2020-02-25	1.22
49	2020-09-14	1.18
50	2020-04-09	1.15

No data to display.

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

Position	Date	Percentage
1	2020-02-19	-9.62
2	2020-02-21	-2.69
3	2020-02-26	-1.96
4	2020-02-20	-1.23
5	2020-02-12	-0.79

Position	Date	Percentage
1	2020-02-19	-9.62
2	2020-06-10	-8.33
3	2020-03-11	-8.18
4	2020-03-06	-7.28
5	2020-03-13	-5.49
6	2020-03-17	-5.42
7	2020-04-17	-4.37
8	2020-06-12	-4.37
9	2020-04-14	-4.30
10	2020-03-31	-4.28
11	2020-04-29	-4.16
12	2020-06-08	-3.54
13	2020-03-10	-3.51
14	2020-03-26	-2.93
15	2020-04-30	-2.72
16	2020-02-21	-2.69
17	2020-05-13	-2.61
18	2020-06-24	-2.59
19	2020-07-29	-2.57
20	2020-10-27	-2.52
21	2020-05-14	-2.51
22	2020-06-23	-2.32
23	2020-04-20	-2.32
24	2020-03-05	-2.28
25	2020-10-23	-2.19
26	2020-05-28	-2.17
27	2020-09-18	-2.16
28	2020-10-12	-2.12
29	2020-12-17	-1.99
30	2020-02-26	-1.96
31	2020-12-18	-1.93
32	2020-10-01	-1.91
33	2020-11-05	-1.73
34	2020-07-15	-1.48
35	2020-07-27	-1.45
36	2020-05-01	-1.40
37	2020-12-09	-1.40
38	2020-09-16	-1.37
39	2020-06-17	-1.29
40	2020-02-20	-1.23
41	2020-08-12	-1.22
42	2020-01-24	-1.17
43	2020-10-29	-1.17
44	2020-01-31	-1.17
45	2020-08-19	-1.17
46	2020-01-29	-1.15
47	2020-12-10	-1.14
48	2020-03-04	-1.08
49	2020-08-06	-1.08
50	2020-11-10	-1.03

No data to display.

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

VIAC best and worst intraday sessions

This section shows best and worst intraday sessions of VIAC in different timeframes.

Best days
Worst days

All-time
10 years
5 years
Year: 2020
Month: 2020 February

Position	Date	Percentage
1	2020-02-28	3.71
2	2020-02-05	1.42
3	2020-02-11	1.36
4	2020-02-19	1.31
5	2020-02-12	0.37

Position	Date	Percentage
1	2020-03-24	22.92
2	2020-06-15	13.65
3	2020-06-08	9.65
4	2020-03-30	8.64
5	2020-04-27	8.02
6	2020-05-08	7.49
7	2020-06-11	7.23
8	2020-06-18	6.52
9	2020-06-04	6.40
10	2020-04-06	6.25
11	2020-04-29	5.21
12	2020-07-30	4.75
13	2020-05-14	4.57
14	2020-04-08	4.43
15	2020-11-05	4.27
16	2020-06-01	4.26
17	2020-07-10	4.13
18	2020-08-24	4.11
19	2020-05-27	4.07
20	2020-03-19	3.87
21	2020-04-23	3.81
22	2020-05-18	3.76
23	2020-07-16	3.74
24	2020-02-28	3.71
25	2020-10-21	3.68
26	2020-11-16	3.67
27	2020-05-15	3.41
28	2020-11-19	3.18
29	2020-07-14	3.15
30	2020-11-10	3.12
31	2020-10-02	3.02
32	2020-04-17	3.00
33	2020-08-13	2.97
34	2020-08-14	2.96
35	2020-06-29	2.95
36	2020-12-23	2.95
37	2020-11-02	2.78
38	2020-10-30	2.77
39	2020-03-06	2.76
40	2020-08-04	2.75
41	2020-11-13	2.72
42	2020-04-20	2.71
43	2020-07-29	2.60
44	2020-09-02	2.46
45	2020-05-19	2.45
46	2020-12-01	2.42
47	2020-03-10	2.39
48	2020-09-25	2.32
49	2020-07-22	2.18
50	2020-11-17	2.18

No data to display.

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

Position	Date	Percentage
1	2020-02-20	-9.15
2	2020-02-25	-6.49
3	2020-02-26	-4.79
4	2020-02-21	-2.32
5	2020-02-24	-2.07

Position	Date	Percentage
1	2020-03-16	-12.19
2	2020-03-17	-11.83
3	2020-03-12	-11.22
4	2020-02-20	-9.15
5	2020-06-16	-7.85
6	2020-06-10	-7.76
7	2020-03-20	-6.85
8	2020-05-13	-6.75
9	2020-02-25	-6.49
10	2020-06-12	-6.42
11	2020-05-05	-6.27
12	2020-03-05	-6.00
13	2020-11-09	-5.83
14	2020-03-27	-5.82
15	2020-03-26	-5.79
16	2020-03-13	-5.42
17	2020-06-09	-5.38
18	2020-03-23	-5.21
19	2020-04-30	-5.16
20	2020-06-19	-4.90
21	2020-02-26	-4.79
22	2020-11-06	-4.72
23	2020-03-03	-4.71
24	2020-04-01	-4.70
25	2020-03-09	-4.15
26	2020-04-13	-4.12
27	2020-09-30	-3.91
28	2020-04-22	-3.86
29	2020-05-20	-3.63
30	2020-10-19	-3.62
31	2020-08-12	-3.56
32	2020-06-05	-3.54
33	2020-07-09	-3.49
34	2020-05-28	-3.46
35	2020-05-06	-3.44
36	2020-04-16	-3.43
37	2020-01-09	-3.36
38	2020-12-14	-3.29
39	2020-01-24	-3.27
40	2020-10-09	-3.25
41	2020-07-20	-3.20
42	2020-01-23	-3.17
43	2020-07-02	-3.13
44	2020-09-23	-3.03
45	2020-03-25	-2.83
46	2020-08-05	-2.80
47	2020-06-17	-2.80
48	2020-11-12	-2.50
49	2020-04-15	-2.38
50	2020-07-07	-2.34

No data to display.

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

About Contacts Privacy policy Terms and conditions Cookie policy

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

Investment calculator
Timeline
Dividends
Stock splits
Price ranges
Monthly Highs and Lows
After Hours sessions
Intraday sessions

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

101 -- 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...