VIAC stock analysis of August 28, 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

27.99 close price

185 trading day

Previous trading day
2020-08-27

VIAC stock Buy and Hold Potential More info

INVESTMENT at 2020-08-28 open

VIAC open price was $28.49

1,000.00

Click to edit

HOLDING TIME

353 trading days

1 year 181 days

TODAY'S WORTH — including dividends (2)

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

1,055.11

Click to edit

ROI: +5.51% (1.06x) – ANNU: +3.65% (1.04x)

August 28th, 2020 in VIAC timeline More insights

185th

trading day out of 538

in entire VIAC history

34.39%

Progress:
185 538

353

trading days after

(until the latest trading day)

Latest trading day: 2022-02-25

1408

days ago

3 years 313 days

Friday

35th week in 2020

167th

trading day in 2020

20th

in 2020 August

VIAC Dividends by August 28, 2020More information

Previous ex-div 2020-06-12

Per share: 0.24

Frequency: quaterly

Days gap: 91

Yield: 1.05%

4.20%

Yearly yield

2020-08-28
was not a dividend date.

Ex-divs before: 68

Ex-divs after: 2

Next ex-div 2020-09-14

Per share: 0.24

Frequency: quaterly

Days gap: 94

Yield: 0.81%

3.13%

Yearly yield

VIAC Stock Splits by August 28, 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 August 28, 2020More insights

65%

Price range 5D

Time period:
2020-08-24 to 2020-08-28

VIAC close price: 27.99

Min: 26.45 Max: 28.81

+2.93%

Uptrend potential 5D

If you buy at VIAC close price of 27.99 and sell it when it reaches previous max of 28.81

Time period:
2020-08-24 to 2020-08-28

-5.5%

Downtrend potential 5D

If you buy at VIAC close price of 27.99 and sell it when it reaches previous min of 26.45

Time period:
2020-08-24 to 2020-08-28

82%

Price range 1M

Time period:
2020-07-28 to 2020-08-28

VIAC close price: 27.99

Min: 24.27 Max: 28.81

+2.93%

Uptrend potential 1M

If you buy at VIAC close price of 27.99 and sell it when it reaches previous max of 28.81

Time period:
2020-07-28 to 2020-08-28

-13.29%

Downtrend potential 1M

If you buy at VIAC close price of 27.99 and sell it when it reaches previous min of 24.27

Time period:
2020-07-28 to 2020-08-28

90%

Price range 3M

Time period:
2020-05-28 to 2020-08-28

VIAC close price: 27.99

Min: 20.32 Max: 28.81

+2.93%

Uptrend potential 3M

If you buy at VIAC close price of 27.99 and sell it when it reaches previous max of 28.81

Time period:
2020-05-28 to 2020-08-28

-27.4%

Downtrend potential 3M

If you buy at VIAC close price of 27.99 and sell it when it reaches previous min of 20.32

Time period:
2020-05-28 to 2020-08-28

96%

Price range 6M

Time period:
2020-02-28 to 2020-08-28

VIAC close price: 27.99

Min: 10.10 Max: 28.81

+2.93%

Uptrend potential 6M

If you buy at VIAC close price of 27.99 and sell it when it reaches previous max of 28.81

Time period:
2020-02-28 to 2020-08-28

-63.92%

Downtrend potential 6M

If you buy at VIAC close price of 27.99 and sell it when it reaches previous min of 10.10

Time period:
2020-02-28 to 2020-08-28

Important dates of VIAC stock

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

Next trading day
2020-08-31

Pre-market

2020-08-27 close ⇢ 2020-08-28 open

+0.78%

Reached the HIGHEST point in 2020 August.

#5 best pre-market of 2020 August

2020-08-27 closed at 28.27
2020-08-28 opened at 28.49

Intraday

-1.76%

#3 worst intraday of 2020 August

opened at 28.49 ⇢ closed at 27.99
highest at 28.49 ⇢
0.00%
lowest at 27.92 ⇢
-2.00%
close-to-close ⇢
-0.99%

Post-market

2020-08-28 close ⇢ 2020-08-31 open

-0.61%

#5 worst post-market of 2020 August

2020-08-28 closed at 27.99
2020-08-31 opened at 27.82

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:

2020-08-28 open

Date end:

2022-02-25 close

Duration:

1 year 181 days

Trading days:

353

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2020-08-28 open

1,000.00

Shares bought: 35.10

Stock price: 28.49

SELL

Value on 2022-02-25 close

1,055.11

Dividends (2)

1.60%

+16.85

Stock growth

98.40%

+38.26

NET: +55.11

Total ROI: +5.51% (1.06x)

Annualised: +3.65% (1.04x)

Dividends ROI: +1.68% (1.02x)

Dividend Yield: +1.12% (1.01x)

Stock price: 29.58

Duration: 1 year 181 days

Trading days: 353

HIGHEST VALUE

Value on 2021-03-15

3,596.00

Dividends (2)

0.47%

+16.85

Stock growth

99.53%

+2,579.15

NET: +2,596.00

Total ROI: +259.60% (3.60x)

Annualised: +945.85% (10.46x)

Dividends ROI: +1.68% (1.02x)

Dividend Yield: 0.00% (1.00x)

Stock price: 101.97

Duration: 199 days

Trading days: 135

LOWEST VALUE

Value on 2020-10-02

955.77

Dividends (1)

0.88%

+8.42

Stock growth

99.12%

-52.65

NET: -44.23

Max drawdown: -4.42% (0.96x)

Annualised: -37.61% (0.62x)

Dividends ROI: +0.84% (1.01x)

Dividend Yield: 0.00% (1.00x)

Stock price: 26.99

Duration: 35 days

Trading days: 24

SELL

Value on 2022-02-25 close

1,038.26

NET: +38.26

ROI: +3.83% (1.04x)

Annualised: +2.54% (1.03x)

Stock price: 29.58

Duration: 1 year 181 days

Trading days: 353

HIGHEST VALUE

Value on 2021-03-15

3,579.15

NET: +2,579.15

ROI: +257.92% (3.58x)

Annualised: +936.88% (10.37x)

Stock price: 101.97

Duration: 199 days

Trading days: 135

LOWEST VALUE

Value on 2020-10-02

947.35

NET: -52.65

Max drawdown: -5.27% (0.95x)

Annualised: -43.11% (0.57x)

Stock price: 26.99

Duration: 35 days

Trading days: 24

VIAC stock timeline

August 28, 2020 was 185th 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 ), August 28, 2020 is at 34.39% of entire VIAC stock history.
- It means that there are at least 353 VIAC trading days after August 28, 2020.
2020-08-28 was 3 years 313 days OR 1408 days ago.
August 28, 2020 was Friday of 35th week in 2020.
2020-08-28 was 167th trading day in 2020 ⬤ 20th trading day in 2020 August.

VIAC Dividends

Our database shows that August 28, 2020 was NOT involved in VIAC dividends.
Dividends for VIAC stock was paid 70 times:
- 68 times before August 28, 2020
- 2 times after August 28, 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 2020-08-28 (68)
Divdiends after 2020-08-28 (2)

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.15	1.55		90.41				0.39
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

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.24	2.96		92.5				0.75
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 (27.99) 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

2020-08-24 ⇢ 2020-08-28

Lowest value

26.45

2020-08-24

Highest value

28.81

2020-08-27

-5.5%

5 Days
Downtrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 5 Days lowest value of 26.45, your loss would be -5.5%

65.25%

5 Days
Current progress

The current VIAC stock close price of 27.99 is at 65.25% of 5 Days range

+2.93%

5 Days
Uptrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 5 Days highest value of 28.81, your profit would be +2.93%

Current value

27.99

2020-08-28

1 Month

24 trading days

2020-07-28 ⇢ 2020-08-28

Lowest value

24.27

2020-07-29

Highest value

28.81

2020-08-27

-13.29%

1 Month
Downtrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 1 Month lowest value of 24.27, your loss would be -13.29%

81.94%

1 Month
Current progress

The current VIAC stock close price of 27.99 is at 81.94% of 1 Month range

+2.93%

1 Month
Uptrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 1 Month highest value of 28.81, your profit would be +2.93%

Current value

27.99

2020-08-28

3 Months

66 trading days

2020-05-28 ⇢ 2020-08-28

Lowest value

20.32

2020-05-29

Highest value

28.81

2020-08-27

-27.4%

3 Months
Downtrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 3 Months lowest value of 20.32, your loss would be -27.4%

90.34%

3 Months
Current progress

The current VIAC stock close price of 27.99 is at 90.34% of 3 Months range

+2.93%

3 Months
Uptrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 3 Months highest value of 28.81, your profit would be +2.93%

Current value

27.99

2020-08-28

6 Months

128 trading days

2020-02-28 ⇢ 2020-08-28

Lowest value

10.10

2020-03-18

Highest value

28.81

2020-08-27

-63.92%

6 Months
Downtrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 6 Months lowest value of 10.10, your loss would be -63.92%

95.62%

6 Months
Current progress

The current VIAC stock close price of 27.99 is at 95.62% of 6 Months range

+2.93%

6 Months
Uptrend potential

If you buy VIAC stock at current close price of 27.99 and sell it when it reaches 6 Months highest value of 28.81, your profit would be +2.93%

Current value

27.99

2020-08-28

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 August

Position	Date	Percentage
1	2020-08-11	2.64
2	2020-08-05	2.31
3	2020-08-10	1.75
4	2020-08-26	1.25
5	2020-08-27	0.78

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	2020-08-12	-1.22
2	2020-08-19	-1.17
3	2020-08-06	-1.08
4	2020-08-31	-0.75
5	2020-08-28	-0.61

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 August

Position	Date	Percentage
1	2020-08-24	4.11
2	2020-08-13	2.97
3	2020-08-14	2.96
4	2020-08-04	2.75
5	2020-08-26	1.46

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	2020-08-12	-3.56
2	2020-08-05	-2.80
3	2020-08-28	-1.76
4	2020-08-07	-1.47
5	2020-08-03	-1.38

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

56 -- 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...