Skip to main content

Paramount Global Cl B (NQ: PARA )

11.87 +0.17 (+1.45%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.78 13.02 12.67 12.80 8,654,712 +0.08(+0.62%)
Sep 28, 2023 12.66 12.85 12.57 12.72 6,783,321 +0.04(+0.31%)
Sep 27, 2023 12.44 12.81 12.39 12.68 9,380,421 +0.32(+2.57%)
Sep 26, 2023 12.38 12.67 12.34 12.37 9,947,610 -0.20(-1.58%)
Sep 25, 2023 12.64 12.61 12.43 12.57 16,135,106 +0.02(+0.16%)
Sep 22, 2023 13.29 13.52 12.47 12.55 21,120,908 -0.66(-4.96%)
Sep 21, 2023 13.23 13.56 13.18 13.20 9,333,468 +0.06(+0.45%)
Sep 20, 2023 13.60 13.61 13.12 13.14 7,274,374 -0.36(-2.65%)
Sep 19, 2023 13.46 13.62 13.41 13.50 6,272,355 +0.00(+0.00%)
Sep 18, 2023 13.89 13.93 13.37 13.50 9,082,800 -0.46(-3.27%)
Sep 15, 2023 13.69 14.46 13.63 13.96 18,558,314 +0.27(+1.96%)
Sep 14, 2023 13.46 13.79 13.43 13.69 10,063,256 +0.47(+3.53%)
Sep 13, 2023 13.49 13.59 13.08 13.22 10,602,391 -0.14(-1.04%)
Sep 12, 2023 13.47 13.65 13.21 13.36 10,612,424 -0.04(-0.29%)
Sep 11, 2023 13.60 14.30 13.28 13.40 19,442,446 -0.11(-0.81%)
Sep 08, 2023 12.87 13.56 12.87 13.51 13,940,628 +0.63(+4.92%)
Sep 07, 2023 13.11 13.14 12.70 12.87 20,919,748 -0.38(-2.84%)
Sep 06, 2023 13.38 13.42 13.15 13.25 15,806,994 -0.25(-1.83%)
Sep 05, 2023 13.45 13.89 13.32 13.50 12,718,886 +0.00(+0.00%)
Sep 01, 2023 14.54 14.57 13.47 13.50 33,114,820 -1.42(-9.54%)
Aug 31, 2023 14.96 15.15 14.88 14.92 6,799,785 -0.01(-0.07%)
Aug 30, 2023 14.91 15.12 14.67 14.93 6,505,371 +0.14(+0.94%)
Aug 29, 2023 14.64 14.81 14.51 14.79 6,623,671 +0.22(+1.49%)
Aug 28, 2023 14.40 14.65 14.35 14.58 7,128,098 +0.30(+2.08%)
Aug 25, 2023 14.58 14.73 14.26 14.28 7,800,527 -0.29(-1.97%)
Aug 24, 2023 14.72 14.88 14.47 14.57 5,986,639 -0.27(-1.80%)
Aug 23, 2023 14.35 14.85 14.25 14.83 7,623,560 +0.45(+3.16%)
Aug 22, 2023 14.48 14.60 14.33 14.38 6,550,464 -0.10(-0.68%)
Aug 21, 2023 14.62 14.64 14.34 14.48 7,296,734 -0.17(-1.15%)
Aug 18, 2023 14.32 14.66 14.26 14.64 8,917,227 +0.26(+1.79%)
Aug 17, 2023 14.65 14.85 14.37 14.39 13,340,217 -0.43(-2.93%)
Aug 16, 2023 15.11 15.21 14.74 14.82 7,163,955 -0.38(-2.47%)
Aug 15, 2023 14.60 15.31 14.45 15.20 10,270,286 +0.44(+2.95%)
Aug 14, 2023 14.87 15.01 14.45 14.76 15,165,242 -0.34(-2.23%)
Aug 11, 2023 15.16 15.25 14.96 15.10 9,956,506 -0.20(-1.29%)
Aug 10, 2023 15.52 15.80 15.24 15.30 10,688,580 -0.15(-0.96%)
Aug 09, 2023 16.12 16.26 15.42 15.45 10,981,428 -0.72(-4.47%)
Aug 08, 2023 16.18 16.34 15.20 16.17 22,244,338 +0.26(+1.62%)
Aug 07, 2023 15.54 16.07 15.52 15.91 21,124,576 +0.45(+2.94%)
Aug 04, 2023 15.03 15.72 15.00 15.46 11,910,251 +0.53(+3.58%)
Aug 03, 2023 15.26 15.28 14.68 14.92 13,107,253 -0.45(-2.96%)
Aug 02, 2023 15.67 15.86 15.36 15.38 9,330,861 -0.50(-3.18%)
Aug 01, 2023 15.87 15.97 15.62 15.88 9,050,983 +0.03(+0.19%)
Jul 31, 2023 15.31 16.06 15.28 15.85 12,349,524 +0.69(+4.57%)
Jul 28, 2023 15.18 15.30 15.04 15.16 7,725,667 +0.29(+1.93%)
Jul 27, 2023 15.48 15.51 14.81 14.87 10,584,731 -0.45(-2.91%)
Jul 26, 2023 14.98 15.32 14.97 15.32 7,291,111 +0.39(+2.58%)
Jul 25, 2023 15.33 15.40 14.93 14.93 9,566,441 -0.38(-2.46%)
Jul 24, 2023 15.40 15.57 15.20 15.31 8,996,711 -0.04(-0.26%)
Jul 21, 2023 15.76 15.82 15.23 15.35 12,254,812 -0.38(-2.39%)
Jul 20, 2023 15.66 15.93 15.51 15.72 7,586,785 -0.14(-0.87%)
Jul 19, 2023 15.39 16.32 15.39 15.86 12,990,269 +0.51(+3.35%)
Jul 18, 2023 15.16 15.77 15.04 15.35 12,816,131 +0.16(+1.04%)
Jul 17, 2023 15.52 15.54 15.02 15.19 18,874,580 -0.59(-3.76%)
Jul 14, 2023 16.53 16.58 15.68 15.78 16,450,758 -0.85(-5.11%)
Jul 13, 2023 16.43 16.76 16.17 16.63 12,120,192 +0.28(+1.69%)
Jul 12, 2023 16.89 17.00 16.33 16.36 13,768,657 -0.29(-1.72%)
Jul 11, 2023 16.14 16.83 16.10 16.64 9,510,886 +0.58(+3.63%)
Jul 10, 2023 16.07 16.46 15.96 16.06 11,545,776 -0.05(-0.31%)
Jul 07, 2023 15.84 16.51 15.62 16.11 13,139,038 -0.18(-1.09%)
Jul 06, 2023 15.68 16.33 15.63 16.29 10,036,246 +0.32(+1.98%)
Jul 05, 2023 15.82 16.19 15.47 15.97 10,040,681 -0.17(-1.04%)
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.