Skip to main content

Paramount Global Cl B (NQ: PARA )

11.77 +0.07 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.61 22.60 21.22 22.56 27,892,798 +0.54(+2.43%)
Jan 30, 2023 22.21 22.56 22.01 22.02 9,223,716 -0.45(-1.99%)
Jan 27, 2023 21.77 22.69 21.62 22.47 12,932,489 +0.64(+2.95%)
Jan 26, 2023 21.56 22.13 21.32 21.83 17,605,086 +0.47(+2.19%)
Jan 25, 2023 20.01 21.46 19.87 21.36 12,895,062 +1.07(+5.28%)
Jan 24, 2023 20.51 20.71 20.28 20.29 5,987,267 -0.32(-1.56%)
Jan 23, 2023 19.84 20.73 19.82 20.61 9,345,617 +0.84(+4.24%)
Jan 20, 2023 19.15 19.85 18.86 19.77 8,770,044 +0.71(+3.73%)
Jan 19, 2023 19.10 19.19 18.67 19.06 9,525,188 -0.44(-2.25%)
Jan 18, 2023 20.16 20.43 19.49 19.50 9,449,877 -0.59(-2.96%)
Jan 17, 2023 19.53 20.32 19.36 20.10 10,782,259 +0.56(+2.84%)
Jan 13, 2023 19.46 19.55 19.20 19.54 7,850,808 -0.17(-0.84%)
Jan 12, 2023 19.68 19.96 19.32 19.71 8,599,219 +0.22(+1.15%)
Jan 11, 2023 19.52 19.59 18.98 19.48 11,300,023 +0.11(+0.55%)
Jan 10, 2023 18.92 19.44 18.81 19.37 10,167,479 +0.33(+1.74%)
Jan 09, 2023 18.67 19.14 18.41 19.04 10,636,118 +0.51(+2.73%)
Jan 06, 2023 18.31 18.58 17.81 18.54 8,663,859 +0.36(+1.98%)
Jan 05, 2023 17.83 18.28 17.46 18.18 8,789,324 +0.16(+0.87%)
Jan 04, 2023 16.95 18.07 16.70 18.02 13,584,831 +1.39(+8.38%)
Jan 03, 2023 16.94 17.24 16.43 16.63 13,028,326 +0.19(+1.13%)
Dec 30, 2022 16.08 16.47 15.99 16.44 9,909,028 +0.11(+0.66%)
Dec 29, 2022 15.93 16.52 15.86 16.34 10,719,242 +0.64(+4.10%)
Dec 28, 2022 15.94 16.19 15.67 15.69 9,051,438 -0.40(-2.48%)
Dec 27, 2022 16.03 16.28 15.65 16.09 8,446,701 -0.14(-0.84%)
Dec 23, 2022 16.18 16.54 16.00 16.23 9,943,544 -0.27(-1.65%)
Dec 22, 2022 16.24 16.54 15.87 16.50 8,658,863 +0.06(+0.36%)
Dec 21, 2022 16.62 16.89 16.37 16.44 10,087,026 +0.00(+0.00%)
Dec 20, 2022 16.40 16.68 16.05 16.44 15,894,806 -0.04(-0.24%)
Dec 19, 2022 16.80 16.86 16.32 16.48 11,585,102 -0.38(-2.25%)
Dec 16, 2022 17.18 17.28 16.55 16.86 24,484,438 -0.34(-1.98%)
Dec 15, 2022 18.50 18.62 17.17 17.20 17,692,940 -1.66(-8.78%)
Dec 14, 2022 18.73 19.38 18.60 18.86 8,532,852 -0.07(-0.36%)
Dec 13, 2022 19.59 20.12 18.65 18.93 17,394,384 +0.00(+0.00%)
Dec 12, 2022 18.18 19.28 17.99 18.93 15,405,884 +0.63(+3.42%)
Dec 09, 2022 17.49 18.58 17.34 18.30 13,562,048 +0.89(+5.08%)
Dec 08, 2022 17.40 17.65 17.12 17.42 11,944,824 +0.09(+0.50%)
Dec 07, 2022 17.32 17.64 16.83 17.33 10,889,520 -0.13(-0.77%)
Dec 06, 2022 18.72 19.01 16.93 17.46 21,872,948 -1.31(-6.97%)
Dec 05, 2022 19.58 19.60 18.60 18.77 11,719,834 -0.84(-4.27%)
Dec 02, 2022 19.22 19.72 18.97 19.61 7,808,595 +0.20(+1.04%)
Dec 01, 2022 19.25 19.68 18.90 19.41 10,505,567 +0.09(+0.45%)
Nov 30, 2022 19.00 19.36 18.45 19.32 12,288,388 +0.32(+1.67%)
Nov 29, 2022 18.65 19.12 18.55 19.00 8,460,881 +0.49(+2.65%)
Nov 28, 2022 18.94 19.08 18.38 18.51 8,100,617 -0.64(-3.37%)
Nov 25, 2022 18.85 19.29 18.80 19.16 5,040,907 +0.24(+1.27%)
Nov 23, 2022 18.39 19.06 18.39 18.92 8,801,322 +0.50(+2.72%)
Nov 22, 2022 17.88 18.46 17.72 18.42 12,083,500 +0.60(+3.35%)
Nov 21, 2022 17.95 18.14 17.54 17.82 8,906,730 -0.13(-0.75%)
Nov 18, 2022 18.06 18.29 17.77 17.95 10,787,587 +0.24(+1.36%)
Nov 17, 2022 17.13 17.75 16.61 17.71 13,462,304 +0.26(+1.49%)
Nov 16, 2022 18.56 18.56 17.18 17.45 20,109,432 -1.25(-6.69%)
Nov 15, 2022 19.06 19.73 18.45 18.71 31,613,342 +0.91(+5.14%)
Nov 14, 2022 17.87 18.39 17.75 17.79 15,209,660 -0.31(-1.70%)
Nov 11, 2022 16.02 18.57 15.83 18.10 31,111,310 +2.16(+13.52%)
Nov 10, 2022 15.66 16.51 15.39 15.94 18,715,724 +1.00(+6.70%)
Nov 09, 2022 15.57 15.67 14.92 14.94 15,045,601 -1.01(-6.33%)
Nov 08, 2022 15.78 16.65 15.68 15.95 15,531,149 +0.20(+1.28%)
Nov 07, 2022 15.17 15.78 14.95 15.75 14,794,717 +0.77(+5.10%)
Nov 04, 2022 15.86 15.91 14.71 14.99 17,104,258 -0.61(-3.92%)
Nov 03, 2022 16.16 16.18 15.12 15.60 21,577,768 -0.56(-3.45%)
Nov 02, 2022 16.34 17.21 16.13 16.16 36,001,620 -2.29(-12.42%)
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.