Paramount Global (VIAC) Historical Stock Data
29.60 ↑0.02 (0.07%)
As of February 16, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, VIAC is up 0.16% a day on average. There have been 17 days where Paramount Global closed green and 13 days where VIAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 30.24 | 29.58 | ↓$0.66 (-2.18%) | 27.84 | 30.33 | 87.59M |
| 2022-02-15 | 35.00 | 35.99 | ↑$0.99 (2.83%) | 34.75 | 36.03 | 13.45M |
| 2022-02-14 | 35.90 | 35.03 | ↓$0.87 (-2.42%) | 34.89 | 36.39 | 10.54M |
| 2022-02-11 | 35.81 | 36.00 | ↑$0.19 (0.53%) | 35.60 | 36.83 | 10.45M |
| 2022-02-10 | 35.51 | 35.88 | ↑$0.37 (1.04%) | 35.28 | 36.69 | 11.44M |
| 2022-02-09 | 34.80 | 35.78 | ↑$0.98 (2.82%) | 34.44 | 35.87 | 10.46M |
| 2022-02-08 | 34.02 | 34.53 | ↑$0.51 (1.50%) | 33.65 | 34.80 | 9.71M |
| 2022-02-04 | 33.13 | 33.41 | ↑$0.28 (0.85%) | 32.67 | 33.79 | 8.52M |
| 2022-02-03 | 32.50 | 33.10 | ↑$0.60 (1.85%) | 32.35 | 34.08 | 9.59M |
| 2022-02-02 | 33.53 | 32.77 | ↓$0.76 (-2.27%) | 32.67 | 33.55 | 10.14M |
| 2022-02-01 | 33.10 | 33.70 | ↑$0.60 (1.81%) | 32.78 | 34.24 | 8.99M |
| 2022-01-31 | 32.69 | 33.45 | ↑$0.76 (2.32%) | 32.19 | 33.85 | 10.16M |
| 2022-01-28 | 31.42 | 32.97 | ↑$1.56 (4.95%) | 31.01 | 33.06 | 14.85M |
| 2022-01-27 | 32.11 | 31.41 | ↓$0.70 (-2.18%) | 31.24 | 32.42 | 14.31M |
| 2022-01-26 | 33.15 | 31.67 | ↓$1.48 (-4.46%) | 31.20 | 33.31 | 15.50M |
| 2022-01-25 | 32.21 | 32.86 | ↑$0.65 (2.02%) | 31.19 | 33.15 | 11.81M |
| 2022-01-24 | 30.47 | 32.55 | ↑$2.08 (6.83%) | 29.83 | 32.58 | 18.80M |
| 2022-01-21 | 32.70 | 31.25 | ↓$1.45 (-4.42%) | 31.13 | 32.82 | 21.42M |
| 2022-01-20 | 35.01 | 33.73 | ↓$1.28 (-3.66%) | 33.67 | 35.56 | 15.65M |
| 2022-01-19 | 35.60 | 35.07 | ↓$0.53 (-1.49%) | 34.76 | 36.61 | 18.20M |
| 2022-01-18 | 36.49 | 35.21 | ↓$1.28 (-3.51%) | 34.80 | 37.40 | 20.06M |
| 2022-01-14 | 35.90 | 36.82 | ↑$0.92 (2.56%) | 35.41 | 36.88 | 10.25M |
| 2022-01-13 | 35.92 | 36.19 | ↑$0.27 (0.77%) | 35.32 | 36.85 | 15.60M |
| 2022-01-12 | 35.19 | 34.97 | ↓$0.22 (-0.63%) | 34.74 | 35.58 | 8.46M |
| 2022-01-11 | 34.91 | 34.96 | ↑$0.05 (0.14%) | 34.48 | 35.33 | 9.73M |
| 2022-01-10 | 36.55 | 34.91 | ↓$1.64 (-4.49%) | 34.33 | 36.68 | 21.64M |
| 2022-01-07 | 33.35 | 35.39 | ↑$2.04 (6.12%) | 33.08 | 35.72 | 27.73M |
| 2022-01-06 | 33.20 | 32.72 | ↓$0.48 (-1.45%) | 32.16 | 33.34 | 11.55M |
| 2022-01-05 | 33.45 | 32.72 | ↓$0.73 (-2.18%) | 32.56 | 34.09 | 18.11M |
| 2022-01-04 | 32.63 | 33.05 | ↑$0.42 (1.27%) | 32.33 | 33.49 | 20.56M |
Create an account or log in to view more rows.
$VIAC my put options are fine
$VIAC what happened?
$VIAC Let’s goooo
$VIAC Nothing but time to wait
$VIAC lets see if it can hold the line
$VIAC whelp. you win this round. goodluck
$VIAC when is earnings
$VIAC death cross will complete today
$VIAC come on I wana jump up and down
$VIAC hold