Skip to main content

Paramount Global Cl B (NQ: PARA )

23.07 +0.66 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 22.35 23.29 22.20 23.07 12,590,761 +0.66(+2.95%)
Jan 26, 2023 22.13 22.72 21.89 22.41 17,148,820 +0.48(+2.19%)
Jan 25, 2023 20.54 22.04 20.40 21.93 12,560,864 +1.10(+5.28%)
Jan 24, 2023 21.06 21.26 20.82 20.83 5,832,097 -0.33(-1.56%)
Jan 23, 2023 20.37 21.28 20.34 21.16 9,103,409 +0.86(+4.24%)
Jan 20, 2023 19.66 20.38 19.36 20.30 8,542,753 +0.73(+3.73%)
Jan 19, 2023 19.61 19.70 19.17 19.57 9,278,326 -0.45(-2.25%)
Jan 18, 2023 20.70 20.97 20.00 20.02 9,204,967 -0.61(-2.96%)
Jan 17, 2023 20.05 20.86 19.87 20.63 10,502,818 +0.57(+2.84%)
Jan 13, 2023 19.98 20.07 19.71 20.06 7,647,341 -0.17(-0.84%)
Jan 12, 2023 20.20 20.49 19.83 20.23 8,376,355 +0.23(+1.15%)
Jan 11, 2023 20.04 20.11 19.48 20.00 11,007,163 +0.11(+0.55%)
Jan 10, 2023 19.42 19.96 19.31 19.89 9,903,971 +0.34(+1.74%)
Jan 09, 2023 19.17 19.65 18.91 19.55 10,360,464 +0.52(+2.73%)
Jan 06, 2023 18.80 19.07 18.28 19.03 8,439,320 +0.37(+1.98%)
Jan 05, 2023 18.30 18.77 17.92 18.66 8,561,533 +0.16(+0.86%)
Jan 04, 2023 17.40 18.55 17.14 18.50 13,232,756 +1.43(+8.38%)
Jan 03, 2023 17.39 17.70 16.87 17.07 12,690,674 +0.19(+1.13%)
Dec 30, 2022 16.51 16.91 16.42 16.88 9,652,218 +0.11(+0.66%)
Dec 29, 2022 16.35 16.96 16.28 16.77 10,441,434 +0.66(+4.10%)
Dec 28, 2022 16.36 16.62 16.08 16.11 8,816,854 -0.41(-2.48%)
Dec 27, 2022 16.46 16.71 16.07 16.52 8,227,790 -0.14(-0.84%)
Dec 23, 2022 16.61 16.98 16.43 16.66 9,685,840 -0.28(-1.65%)
Dec 22, 2022 16.67 16.98 16.29 16.94 8,434,453 +0.06(+0.36%)
Dec 21, 2022 17.06 17.34 16.81 16.88 9,825,603 +0.00(+0.00%)
Dec 20, 2022 16.84 17.12 16.48 16.88 15,482,864 -0.04(-0.24%)
Dec 19, 2022 17.25 17.30 16.75 16.92 11,284,854 -0.39(-2.25%)
Dec 16, 2022 17.64 17.74 16.99 17.31 23,849,880 -0.35(-1.98%)
Dec 15, 2022 18.99 19.11 17.63 17.66 17,234,396 -1.70(-8.78%)
Dec 14, 2022 19.23 19.89 19.09 19.36 8,311,708 -0.07(-0.36%)
Dec 13, 2022 20.11 20.66 19.15 19.43 16,943,578 +0.00(+0.00%)
Dec 12, 2022 18.66 19.79 18.47 19.43 15,006,614 +0.64(+3.42%)
Dec 09, 2022 17.96 19.07 17.80 18.79 13,210,564 +0.91(+5.08%)
Dec 08, 2022 17.86 18.12 17.58 17.88 11,635,253 +0.09(+0.50%)
Dec 07, 2022 17.78 18.11 17.28 17.79 10,607,300 -0.14(-0.77%)
Dec 06, 2022 19.22 19.52 17.39 17.93 21,306,074 -1.34(-6.97%)
Dec 05, 2022 20.10 20.12 19.09 19.27 11,416,094 -0.86(-4.27%)
Dec 02, 2022 19.73 20.24 19.48 20.13 7,606,222 +0.21(+1.04%)
Dec 01, 2022 19.77 20.20 19.41 19.92 10,233,298 +0.09(+0.45%)
Nov 30, 2022 19.51 19.87 18.94 19.84 11,969,914 +0.33(+1.67%)
Nov 29, 2022 19.14 19.63 19.04 19.51 8,241,602 +0.50(+2.65%)
Nov 28, 2022 19.44 19.59 18.87 19.01 7,890,675 -0.66(-3.37%)
Nov 25, 2022 19.35 19.81 19.30 19.67 4,910,263 +0.25(+1.27%)
Nov 23, 2022 18.88 19.57 18.88 19.42 8,573,221 +0.51(+2.72%)
Nov 22, 2022 18.35 18.96 18.20 18.91 11,770,336 +0.61(+3.35%)
Nov 21, 2022 18.43 18.62 18.01 18.29 8,675,897 -0.14(-0.75%)
Nov 18, 2022 18.54 18.77 18.24 18.43 10,508,008 +0.25(+1.36%)
Nov 17, 2022 17.58 18.22 17.05 18.19 13,113,406 +0.27(+1.49%)
Nov 16, 2022 19.05 19.05 17.63 17.92 19,588,262 -1.28(-6.69%)
Nov 15, 2022 19.57 20.25 18.94 19.20 30,794,028 +0.94(+5.14%)
Nov 14, 2022 18.34 18.88 18.22 18.26 14,815,475 -0.32(-1.70%)
Nov 11, 2022 16.45 19.06 16.25 18.58 30,305,006 +2.21(+13.52%)
Nov 10, 2022 16.08 16.95 15.80 16.37 18,230,674 +1.03(+6.70%)
Nov 09, 2022 15.98 16.09 15.32 15.34 14,655,668 -1.04(-6.33%)
Nov 08, 2022 16.20 17.09 16.10 16.38 15,128,633 +0.21(+1.28%)
Nov 07, 2022 15.58 16.20 15.35 16.17 14,411,287 +0.79(+5.10%)
Nov 04, 2022 16.28 16.34 15.10 15.38 16,660,972 -0.63(-3.92%)
Nov 03, 2022 16.59 16.61 15.52 16.01 21,018,544 -0.57(-3.45%)
Nov 02, 2022 16.77 17.67 16.56 16.59 35,068,576 -2.35(-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.