Skip to main content

Paramount Global Cl B (NQ: PARA )

11.71 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.67 23.27 22.32 23.00 9,655,566 +0.25(+1.08%)
Apr 27, 2023 21.68 22.86 21.53 22.75 11,591,409 +1.41(+6.61%)
Apr 26, 2023 21.78 21.95 21.31 21.34 5,791,483 -0.32(-1.46%)
Apr 25, 2023 22.01 22.13 21.56 21.66 9,540,037 -0.60(-2.70%)
Apr 24, 2023 22.25 22.50 21.87 22.26 9,019,522 +0.05(+0.22%)
Apr 21, 2023 21.84 22.25 21.56 22.21 8,032,197 +0.37(+1.72%)
Apr 20, 2023 21.82 22.15 21.69 21.84 8,220,426 -0.40(-1.82%)
Apr 19, 2023 21.25 22.46 21.06 22.24 10,762,097 +0.73(+3.39%)
Apr 18, 2023 21.80 21.90 21.34 21.51 5,662,142 -0.26(-1.18%)
Apr 17, 2023 21.39 21.88 21.27 21.77 6,523,843 +0.49(+2.32%)
Apr 14, 2023 21.80 21.91 20.94 21.27 8,205,127 -0.55(-2.53%)
Apr 13, 2023 21.77 22.12 21.65 21.83 9,846,844 +0.00(+0.00%)
Apr 12, 2023 22.88 22.99 21.78 21.83 10,921,709 -0.73(-3.23%)
Apr 11, 2023 22.13 23.14 22.09 22.56 13,576,694 +0.54(+2.46%)
Apr 10, 2023 21.20 22.07 21.10 22.01 7,309,701 +0.66(+3.09%)
Apr 06, 2023 20.66 21.46 20.43 21.35 8,599,552 +0.65(+3.14%)
Apr 05, 2023 21.02 21.10 20.60 20.70 10,991,654 -0.60(-2.82%)
Apr 04, 2023 21.53 21.65 21.11 21.30 10,073,375 -0.18(-0.83%)
Apr 03, 2023 22.05 22.12 21.28 21.48 11,665,912 -0.51(-2.33%)
Mar 31, 2023 21.53 22.03 21.44 21.99 9,788,030 +0.59(+2.76%)
Mar 30, 2023 21.39 21.52 21.24 21.40 6,072,367 +0.20(+0.93%)
Mar 29, 2023 21.46 21.50 20.79 21.21 8,557,696 +0.10(+0.47%)
Mar 28, 2023 22.05 22.42 20.98 21.11 16,450,744 +0.64(+3.13%)
Mar 27, 2023 20.23 20.68 20.09 20.47 5,332,099 +0.52(+2.62%)
Mar 24, 2023 20.18 20.25 19.47 19.94 10,380,129 -0.50(-2.46%)
Mar 23, 2023 20.73 21.14 20.20 20.45 7,719,233 +0.05(+0.24%)
Mar 22, 2023 20.93 21.27 20.39 20.40 8,740,671 -0.55(-2.64%)
Mar 21, 2023 20.17 21.00 20.08 20.95 11,580,739 +1.23(+6.25%)
Mar 20, 2023 19.44 19.88 19.37 19.72 7,304,842 +0.30(+1.52%)
Mar 17, 2023 19.34 19.58 19.18 19.42 28,617,858 -0.03(-0.15%)
Mar 16, 2023 19.08 19.56 18.89 19.45 10,895,668 +0.17(+0.86%)
Mar 15, 2023 18.70 19.31 18.40 19.29 12,109,731 +0.15(+0.76%)
Mar 14, 2023 19.43 19.74 18.84 19.14 10,666,427 +0.24(+1.29%)
Mar 13, 2023 19.03 19.51 18.67 18.90 16,207,296 -0.48(-2.46%)
Mar 10, 2023 20.13 20.20 19.14 19.37 12,212,500 -0.94(-4.65%)
Mar 09, 2023 21.25 21.38 20.25 20.32 9,314,708 -0.98(-4.62%)
Mar 08, 2023 21.00 21.35 20.70 21.30 7,402,121 +0.38(+1.82%)
Mar 07, 2023 21.59 21.72 20.83 20.92 7,961,518 -0.55(-2.54%)
Mar 06, 2023 22.26 22.31 21.45 21.47 9,487,688 -0.54(-2.43%)
Mar 03, 2023 21.89 22.08 21.76 22.00 7,753,884 +0.23(+1.07%)
Mar 02, 2023 20.97 21.79 20.92 21.77 8,389,985 +0.61(+2.90%)
Mar 01, 2023 20.85 21.24 20.50 21.16 10,187,819 +0.29(+1.40%)
Feb 28, 2023 21.61 21.61 20.66 20.86 13,707,337 -0.65(-3.03%)
Feb 27, 2023 21.86 22.11 21.37 21.52 11,674,086 -0.20(-0.94%)
Feb 24, 2023 22.06 22.25 21.23 21.72 13,776,971 -1.11(-4.86%)
Feb 23, 2023 22.76 23.08 22.23 22.83 11,255,274 +0.14(+0.60%)
Feb 22, 2023 22.30 22.96 22.29 22.69 9,051,130 +0.36(+1.61%)
Feb 21, 2023 22.53 22.87 22.21 22.33 12,671,487 -0.74(-3.21%)
Feb 17, 2023 22.92 23.46 22.74 23.07 18,617,670 +0.18(+0.81%)
Feb 16, 2023 21.92 23.78 21.74 22.89 27,442,782 -1.01(-4.24%)
Feb 15, 2023 22.35 24.02 22.07 23.90 24,560,322 +2.04(+9.31%)
Feb 14, 2023 21.62 21.92 21.16 21.87 7,954,247 +0.14(+0.63%)
Feb 13, 2023 21.00 21.74 20.63 21.73 9,144,091 +0.70(+3.33%)
Feb 10, 2023 20.94 21.40 20.85 21.03 7,954,778 -0.19(-0.92%)
Feb 09, 2023 22.25 22.32 21.10 21.22 10,548,725 -0.61(-2.81%)
Feb 08, 2023 22.72 22.78 21.80 21.84 10,042,758 -0.91(-3.98%)
Feb 07, 2023 23.28 23.37 22.25 22.74 9,527,759 -0.69(-2.95%)
Feb 06, 2023 23.70 23.80 23.25 23.43 8,696,671 -0.53(-2.20%)
Feb 03, 2023 23.95 24.52 23.78 23.96 7,473,603 -0.63(-2.57%)
Feb 02, 2023 24.25 25.26 24.18 24.59 20,809,848 +0.83(+3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.