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 (%)
Dec 29, 2023 14.94 15.08 14.69 14.73 12,230,213 -0.36(-2.38%)
Dec 28, 2023 14.92 15.31 14.84 15.09 21,761,942 +0.16(+1.07%)
Dec 27, 2023 14.92 14.94 14.66 14.93 9,151,983 -0.03(-0.20%)
Dec 26, 2023 14.94 15.09 14.82 14.96 12,608,399 +0.02(+0.13%)
Dec 22, 2023 15.05 15.23 14.88 14.94 17,895,580 -0.07(-0.46%)
Dec 21, 2023 15.14 15.43 14.73 15.01 30,113,202 -0.43(-2.77%)
Dec 20, 2023 15.94 16.21 15.10 15.43 36,842,516 -0.32(-2.02%)
Dec 19, 2023 15.48 15.86 15.33 15.75 14,806,973 +0.31(+2.00%)
Dec 18, 2023 16.00 16.23 15.38 15.44 14,188,335 -0.76(-4.67%)
Dec 15, 2023 16.52 16.56 15.91 16.20 24,386,036 -0.44(-2.63%)
Dec 14, 2023 16.09 16.76 16.09 16.64 20,178,530 +1.03(+6.57%)
Dec 13, 2023 14.95 15.76 14.56 15.61 26,131,538 +0.46(+3.01%)
Dec 12, 2023 16.10 16.16 15.12 15.16 19,487,154 -0.96(-5.97%)
Dec 11, 2023 17.26 17.37 16.00 16.12 27,089,256 -0.61(-3.62%)
Dec 08, 2023 15.63 17.13 15.60 16.72 50,146,828 +1.81(+12.11%)
Dec 07, 2023 15.14 15.22 14.85 14.92 9,959,432 -0.19(-1.25%)
Dec 06, 2023 15.44 15.64 15.08 15.11 9,764,291 -0.29(-1.87%)
Dec 05, 2023 15.69 15.75 15.25 15.39 12,456,142 -0.44(-2.76%)
Dec 04, 2023 15.62 15.89 15.37 15.83 13,248,480 +0.17(+1.08%)
Dec 01, 2023 14.69 15.69 14.31 15.66 31,224,670 +1.40(+9.81%)
Nov 30, 2023 14.34 14.38 14.12 14.26 13,409,480 -0.04(-0.28%)
Nov 29, 2023 13.97 14.34 13.89 14.30 10,752,645 +0.50(+3.59%)
Nov 28, 2023 14.04 14.10 13.70 13.81 12,087,163 -0.24(-1.70%)
Nov 27, 2023 13.94 14.10 13.76 14.04 7,134,218 -0.06(-0.42%)
Nov 24, 2023 14.09 14.19 14.00 14.10 3,324,488 +0.05(+0.35%)
Nov 22, 2023 14.09 14.13 13.95 14.05 22,919,436 +0.10(+0.71%)
Nov 21, 2023 13.65 14.01 13.52 13.96 16,579,913 +0.13(+0.93%)
Nov 20, 2023 13.33 14.15 13.14 13.83 22,028,136 +0.73(+5.61%)
Nov 17, 2023 12.80 13.19 12.70 13.09 9,479,779 +0.43(+3.37%)
Nov 16, 2023 13.05 13.20 12.35 12.66 12,154,335 -0.41(-3.11%)
Nov 15, 2023 12.46 13.14 12.46 13.07 11,658,442 +0.65(+5.19%)
Nov 14, 2023 12.46 13.13 12.37 12.43 16,262,360 +0.52(+4.33%)
Nov 13, 2023 11.95 12.16 11.82 11.91 8,264,962 -0.10(-0.83%)
Nov 10, 2023 12.09 12.13 11.79 12.01 9,663,534 -0.03(-0.25%)
Nov 09, 2023 12.08 12.28 11.72 12.04 18,304,026 +0.31(+2.62%)
Nov 08, 2023 12.14 12.20 11.47 11.73 24,266,572 -1.01(-7.94%)
Nov 07, 2023 12.53 12.85 12.41 12.74 12,686,122 +0.15(+1.18%)
Nov 06, 2023 12.99 13.32 12.35 12.60 22,458,912 -1.06(-7.78%)
Nov 03, 2023 12.85 13.70 12.75 13.66 32,176,026 +1.83(+15.44%)
Nov 02, 2023 10.99 11.85 10.96 11.83 24,045,524 +1.11(+10.37%)
Nov 01, 2023 10.64 10.73 10.43 10.72 16,802,654 -0.08(-0.74%)
Oct 31, 2023 10.98 11.05 10.74 10.80 15,306,384 -0.12(-1.09%)
Oct 30, 2023 10.68 11.03 10.66 10.92 13,436,655 +0.30(+2.80%)
Oct 27, 2023 10.82 10.92 10.56 10.62 11,210,326 -0.20(-1.83%)
Oct 26, 2023 10.87 10.98 10.55 10.82 12,087,769 -0.04(-0.37%)
Oct 25, 2023 11.01 11.19 10.81 10.86 12,998,175 -0.21(-1.88%)
Oct 24, 2023 11.19 11.44 11.02 11.07 13,756,184 -0.04(-0.36%)
Oct 23, 2023 11.31 11.41 10.99 11.11 13,590,408 -0.31(-2.70%)
Oct 20, 2023 11.61 11.82 11.39 11.41 9,787,704 -0.28(-2.38%)
Oct 19, 2023 12.19 12.21 11.67 11.69 11,982,510 -0.41(-3.36%)
Oct 18, 2023 12.25 12.30 12.06 12.10 6,240,365 -0.27(-2.17%)
Oct 17, 2023 12.04 12.51 12.04 12.37 8,044,611 +0.20(+1.63%)
Oct 16, 2023 11.87 12.24 11.71 12.17 9,587,871 +0.36(+3.03%)
Oct 13, 2023 11.64 11.92 11.62 11.81 9,027,881 +0.17(+1.45%)
Oct 12, 2023 12.01 12.04 11.51 11.64 9,019,482 -0.41(-3.38%)
Oct 11, 2023 12.36 12.53 11.96 12.05 7,236,962 -0.29(-2.33%)
Oct 10, 2023 11.82 12.40 11.82 12.34 8,977,676 +0.47(+3.93%)
Oct 09, 2023 11.52 11.89 11.30 11.87 10,063,701 +0.14(+1.18%)
Oct 06, 2023 11.47 11.90 11.31 11.73 11,874,442 +0.15(+1.29%)
Oct 05, 2023 11.68 11.80 11.39 11.58 13,000,912 -0.16(-1.35%)
Oct 04, 2023 12.01 12.02 11.60 11.74 12,874,671 -0.16(-1.33%)
Oct 03, 2023 12.35 12.56 11.89 11.90 17,288,708 -0.60(-4.77%)
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.