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 (%)
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%)
Feb 01, 2023 22.50 24.00 22.35 23.77 16,732,700 +1.21(+5.35%)
Jan 31, 2023 21.60 22.60 21.21 22.56 27,894,632 +0.54(+2.43%)
Jan 30, 2023 22.21 22.56 22.01 22.02 9,224,322 -0.45(-1.99%)
Jan 27, 2023 21.77 22.68 21.62 22.47 12,933,339 +0.64(+2.94%)
Jan 26, 2023 21.55 22.13 21.32 21.83 17,606,244 +0.47(+2.19%)
Jan 25, 2023 20.01 21.46 19.87 21.36 12,895,910 +1.07(+5.28%)
Jan 24, 2023 20.51 20.71 20.28 20.29 5,987,661 -0.32(-1.56%)
Jan 23, 2023 19.84 20.73 19.82 20.61 9,346,231 +0.84(+4.24%)
Jan 20, 2023 19.15 19.85 18.86 19.77 8,770,620 +0.71(+3.73%)
Jan 19, 2023 19.10 19.19 18.67 19.06 9,523,733 -0.44(-2.25%)
Jan 18, 2023 20.16 20.43 19.49 19.50 9,450,498 -0.59(-2.96%)
Jan 17, 2023 19.53 20.32 19.35 20.09 10,782,968 +0.56(+2.84%)
Jan 13, 2023 19.46 19.55 19.20 19.54 7,851,324 -0.17(-0.84%)
Jan 12, 2023 19.68 19.96 19.31 19.70 8,599,784 +0.22(+1.15%)
Jan 11, 2023 19.52 19.59 18.97 19.48 11,300,766 +0.11(+0.55%)
Jan 10, 2023 18.92 19.44 18.81 19.37 10,168,147 +0.33(+1.74%)
Jan 09, 2023 18.67 19.14 18.41 19.04 10,636,817 +0.51(+2.73%)
Jan 06, 2023 18.31 18.58 17.81 18.54 8,664,429 +0.36(+1.98%)
Jan 05, 2023 17.82 18.28 17.45 18.18 8,789,901 +0.16(+0.86%)
Jan 04, 2023 16.95 18.07 16.69 18.02 13,585,724 +1.39(+8.38%)
Jan 03, 2023 16.94 17.24 16.43 16.63 13,029,182 +0.19(+1.13%)
Dec 30, 2022 16.08 16.47 15.99 16.44 9,909,679 +0.11(+0.66%)
Dec 29, 2022 15.93 16.52 15.86 16.33 10,719,946 +0.64(+4.10%)
Dec 28, 2022 15.94 16.19 15.67 15.69 9,052,033 -0.40(-2.48%)
Dec 27, 2022 16.03 16.28 15.65 16.09 8,447,256 -0.14(-0.84%)
Dec 23, 2022 16.18 16.53 16.00 16.23 9,944,198 -0.27(-1.65%)
Dec 22, 2022 16.24 16.54 15.87 16.50 8,659,432 +0.06(+0.36%)
Dec 21, 2022 16.62 16.89 16.37 16.44 10,087,689 +0.00(+0.00%)
Dec 20, 2022 16.40 16.68 16.05 16.44 15,895,850 -0.04(-0.24%)
Dec 19, 2022 16.80 16.86 16.31 16.48 11,585,864 -0.38(-2.25%)
Dec 16, 2022 17.18 17.28 16.55 16.86 24,486,046 -0.34(-1.98%)
Dec 15, 2022 18.50 18.62 17.17 17.20 17,694,102 -1.66(-8.78%)
Dec 14, 2022 18.73 19.38 18.59 18.86 8,533,413 -0.07(-0.36%)
Dec 13, 2022 19.59 20.12 18.65 18.93 17,395,528 +0.00(+0.00%)
Dec 12, 2022 18.17 19.28 17.99 18.93 15,406,897 +0.63(+3.42%)
Dec 09, 2022 17.49 18.58 17.34 18.30 13,562,939 +0.89(+5.08%)
Dec 08, 2022 17.40 17.65 17.12 17.41 11,945,609 +0.09(+0.50%)
Dec 07, 2022 17.32 17.64 16.83 17.33 10,890,236 -0.13(-0.77%)
Dec 06, 2022 18.72 19.01 16.93 17.46 21,874,386 -1.31(-6.97%)
Dec 05, 2022 19.58 19.60 18.60 18.77 11,720,604 -0.84(-4.27%)
Dec 02, 2022 19.21 19.71 18.97 19.61 7,809,108 +0.20(+1.04%)
Dec 01, 2022 19.25 19.68 18.90 19.41 10,506,258 +0.09(+0.45%)
Nov 30, 2022 19.00 19.36 18.45 19.32 12,289,196 +0.32(+1.67%)
Nov 29, 2022 18.65 19.12 18.55 19.00 8,461,437 +0.49(+2.65%)
Nov 28, 2022 18.93 19.08 18.38 18.51 8,101,149 -0.64(-3.36%)
Nov 25, 2022 18.85 19.29 18.80 19.16 5,041,238 +0.24(+1.27%)
Nov 23, 2022 18.39 19.06 18.39 18.92 8,801,900 +0.50(+2.72%)
Nov 22, 2022 17.88 18.46 17.72 18.42 12,084,294 +0.60(+3.35%)
Nov 21, 2022 17.95 18.14 17.54 17.82 8,907,316 -0.13(-0.75%)
Nov 18, 2022 18.06 18.29 17.77 17.95 10,788,296 +0.24(+1.36%)
Nov 17, 2022 17.13 17.75 16.61 17.71 13,463,189 +0.26(+1.49%)
Nov 16, 2022 18.56 18.56 17.17 17.45 20,110,754 -1.25(-6.69%)
Nov 15, 2022 19.06 19.72 18.44 18.70 31,615,420 +0.91(+5.14%)
Nov 14, 2022 17.87 18.39 17.75 17.79 15,210,659 -0.31(-1.70%)
Nov 11, 2022 16.02 18.57 15.83 18.10 31,113,354 +2.16(+13.52%)
Nov 10, 2022 15.66 16.51 15.39 15.94 18,716,954 +1.00(+6.70%)
Nov 09, 2022 15.57 15.67 14.92 14.94 15,046,590 -1.01(-6.33%)
Nov 08, 2022 15.78 16.64 15.68 15.95 15,532,170 +0.20(+1.28%)
Nov 07, 2022 15.17 15.78 14.95 15.75 14,795,689 +0.76(+5.10%)
Nov 04, 2022 15.86 15.91 14.71 14.99 17,105,382 -0.61(-3.92%)
Nov 03, 2022 16.16 16.18 15.12 15.60 21,579,186 -0.56(-3.45%)
Nov 02, 2022 16.34 17.21 16.13 16.15 36,003,984 -2.29(-12.42%)
Nov 01, 2022 17.98 18.86 17.98 18.44 15,072,794 +0.82(+4.64%)
Oct 31, 2022 17.74 17.99 17.23 17.63 16,998,578 -0.67(-3.68%)
Oct 28, 2022 17.82 18.32 17.69 18.30 9,257,833 +0.60(+3.37%)
Oct 27, 2022 18.55 18.65 17.66 17.70 13,210,083 -0.90(-4.86%)
Oct 26, 2022 18.87 19.32 18.56 18.61 8,478,432 -0.32(-1.68%)
Oct 25, 2022 18.41 18.98 18.41 18.93 6,941,925 +0.56(+3.04%)
Oct 24, 2022 18.47 18.63 18.09 18.37 7,251,948 -0.12(-0.68%)
Oct 21, 2022 18.36 18.65 18.09 18.49 10,149,282 +0.11(+0.58%)
Oct 20, 2022 18.31 18.84 18.26 18.39 6,171,912 +0.03(+0.16%)
Oct 19, 2022 19.12 19.32 18.29 18.36 7,550,914 -0.49(-2.60%)
Oct 18, 2022 18.99 19.10 18.67 18.85 7,928,016 +0.29(+1.55%)
Oct 17, 2022 18.43 18.89 18.23 18.56 9,514,020 +0.50(+2.77%)
Oct 14, 2022 18.65 18.70 18.02 18.06 5,796,792 -0.37(-1.98%)
Oct 13, 2022 17.61 18.53 17.30 18.42 10,364,679 +0.59(+3.29%)
Oct 12, 2022 17.43 17.95 17.25 17.84 7,037,323 +0.29(+1.65%)
Oct 11, 2022 17.70 17.98 17.31 17.55 9,132,103 -0.31(-1.72%)
Oct 10, 2022 18.04 18.20 17.70 17.86 6,488,718 -0.09(-0.48%)
Oct 07, 2022 18.18 18.41 17.79 17.94 9,521,692 -0.46(-2.51%)
Oct 06, 2022 18.81 18.95 18.18 18.41 11,090,596 -0.42(-2.25%)
Oct 05, 2022 18.93 18.96 18.19 18.83 12,046,892 -0.48(-2.49%)
Oct 04, 2022 18.90 19.31 18.68 19.31 11,029,055 +0.43(+2.29%)
Oct 03, 2022 18.64 19.02 18.20 18.88 8,770,061 +0.56(+3.05%)
Sep 30, 2022 18.24 18.99 18.23 18.32 9,495,903 +0.09(+0.47%)
Sep 29, 2022 18.83 18.94 18.09 18.23 12,498,627 -0.85(-4.44%)
Sep 28, 2022 18.63 19.21 18.53 19.08 8,095,313 +0.41(+2.22%)
Sep 27, 2022 19.26 19.59 18.54 18.67 10,127,760 -0.25(-1.32%)
Sep 26, 2022 19.28 19.67 18.90 18.92 13,384,564 -0.49(-2.53%)
Sep 23, 2022 19.49 19.72 19.12 19.41 15,221,252 -0.67(-3.35%)
Sep 22, 2022 20.70 20.87 20.06 20.08 9,790,843 -0.51(-2.48%)
Sep 21, 2022 21.80 21.84 20.58 20.59 9,101,887 -1.16(-5.35%)
Sep 20, 2022 21.99 22.14 21.59 21.75 8,138,942 -0.47(-2.12%)
Sep 19, 2022 21.89 22.26 21.69 22.23 6,991,629 +0.36(+1.63%)
Sep 16, 2022 22.07 22.39 21.57 21.87 32,797,660 -0.31(-1.39%)
Sep 15, 2022 21.02 22.51 21.02 22.18 15,324,780 +1.09(+5.16%)
Sep 14, 2022 21.51 21.52 20.51 21.09 15,526,971 -0.36(-1.66%)
Sep 13, 2022 22.26 22.44 21.37 21.45 14,066,174 -1.65(-7.13%)
Sep 12, 2022 22.78 23.16 22.73 23.09 8,374,984 +0.57(+2.54%)
Sep 09, 2022 21.84 22.54 21.68 22.52 9,621,689 +0.90(+4.18%)
Sep 08, 2022 21.61 21.79 21.26 21.62 10,573,894 -0.24(-1.09%)
Sep 07, 2022 21.57 22.07 21.52 21.86 10,467,969 +0.06(+0.26%)
Sep 06, 2022 22.03 22.08 21.11 21.80 17,207,200 -0.21(-0.95%)
Sep 02, 2022 22.60 22.65 21.84 22.01 10,610,935 -0.32(-1.45%)
Sep 01, 2022 22.18 22.36 21.83 22.33 9,470,070 +0.07(+0.30%)
Aug 31, 2022 22.98 23.08 22.25 22.26 10,459,274 -0.64(-2.78%)
Aug 30, 2022 23.35 23.44 22.05 22.90 12,828,551 -0.27(-1.15%)
Aug 29, 2022 23.52 23.75 23.15 23.17 6,658,624 -0.53(-2.25%)
Aug 26, 2022 24.63 24.88 23.70 23.70 13,023,714 -0.99(-4.01%)
Aug 25, 2022 23.86 24.70 23.85 24.69 6,080,919 +0.89(+3.72%)
Aug 24, 2022 23.32 24.06 23.24 23.81 6,569,129 +0.49(+2.08%)
Aug 23, 2022 23.44 23.69 23.24 23.32 8,784,654 -0.06(-0.24%)
Aug 22, 2022 24.30 24.32 23.34 23.38 13,765,118 -1.28(-5.17%)
Aug 19, 2022 24.43 24.93 24.26 24.65 8,643,229 -0.07(-0.27%)
Aug 18, 2022 25.19 25.28 24.40 24.72 7,404,881 -0.31(-1.25%)
Aug 17, 2022 25.61 25.70 24.98 25.03 7,572,662 -0.86(-3.31%)
Aug 16, 2022 25.39 26.17 25.10 25.89 11,836,664 +0.61(+2.41%)
Aug 15, 2022 24.72 26.06 24.61 25.28 12,994,239 +0.35(+1.41%)
Aug 12, 2022 24.91 24.99 24.27 24.93 6,052,588 +0.37(+1.51%)
Aug 11, 2022 24.23 25.42 24.19 24.56 9,461,981 +0.68(+2.83%)
Aug 10, 2022 24.09 24.35 23.78 23.88 7,124,265 +0.38(+1.62%)
Aug 09, 2022 24.03 24.50 23.33 23.50 12,009,420 -0.49(-2.06%)
Aug 08, 2022 23.31 24.63 23.31 24.00 11,964,665 +0.90(+3.92%)
Aug 05, 2022 22.95 23.18 22.42 23.09 15,308,712 -1.00(-4.15%)
Aug 04, 2022 22.75 24.64 22.47 24.09 15,536,527 +0.26(+1.08%)
Aug 03, 2022 23.50 24.18 23.30 23.84 11,409,964 +0.54(+2.33%)
Aug 02, 2022 22.81 23.93 22.72 23.29 6,818,769 +0.30(+1.33%)
Aug 01, 2022 22.45 23.05 22.04 22.99 7,328,632 +0.48(+2.11%)
Jul 29, 2022 22.95 22.95 22.24 22.51 16,259,224 -0.67(-2.87%)
Jul 28, 2022 23.09 23.32 22.46 23.18 9,840,811 -0.17(-0.73%)
Jul 27, 2022 23.14 23.49 22.95 23.35 6,835,426 +0.37(+1.62%)
Jul 26, 2022 23.04 23.42 22.72 22.98 10,234,557 -1.14(-4.74%)
Jul 25, 2022 24.23 24.59 23.99 24.12 6,609,656 +0.07(+0.28%)
Jul 22, 2022 24.24 24.66 23.71 24.05 8,364,958 -0.71(-2.88%)
Jul 21, 2022 24.46 24.81 24.20 24.77 6,708,553 +0.01(+0.04%)
Jul 20, 2022 24.11 24.88 24.01 24.76 10,540,283 +0.91(+3.83%)
Jul 19, 2022 23.79 24.30 23.35 23.84 10,228,517 +0.50(+2.16%)
Jul 18, 2022 23.49 23.97 22.54 23.34 12,226,647 -0.46(-1.92%)
Jul 15, 2022 23.33 23.82 23.12 23.80 6,976,380 +0.84(+3.65%)
Jul 14, 2022 23.39 23.39 22.72 22.96 6,600,268 -0.86(-3.60%)
Jul 13, 2022 23.50 23.95 23.09 23.82 5,009,092 -0.07(-0.28%)
Jul 12, 2022 22.85 24.18 22.85 23.88 7,962,940 +0.88(+3.81%)
Jul 11, 2022 23.87 24.09 22.95 23.01 10,535,004 -1.32(-5.44%)
Jul 08, 2022 24.58 24.75 24.09 24.33 10,540,962 -0.32(-1.31%)
Jul 07, 2022 24.10 24.79 24.10 24.65 5,949,165 +0.80(+3.35%)
Jul 06, 2022 23.93 24.19 23.39 23.85 6,166,216 -0.12(-0.52%)
Jul 05, 2022 23.25 23.99 22.69 23.98 8,354,749 -0.02(-0.08%)
Jul 01, 2022 23.59 24.13 23.40 24.00 6,772,178 +0.50(+2.15%)
Jun 30, 2022 23.51 23.94 23.12 23.49 7,238,841 -0.38(-1.60%)
Jun 29, 2022 24.35 24.40 23.44 23.87 5,457,127 -0.46(-1.88%)
Jun 28, 2022 24.78 25.32 24.29 24.33 4,769,256 -0.40(-1.62%)
Jun 27, 2022 24.71 24.93 24.27 24.73 5,259,679 +0.21(+0.85%)
Jun 24, 2022 23.46 24.63 23.43 24.52 8,364,728 +1.18(+5.06%)
Jun 23, 2022 23.26 23.38 22.87 23.34 5,593,547 +0.08(+0.33%)
Jun 22, 2022 23.11 23.54 23.00 23.26 6,960,412 -0.15(-0.65%)
Jun 21, 2022 24.07 24.17 23.28 23.42 11,097,820 +0.04(+0.16%)
Jun 17, 2022 23.08 23.80 22.88 23.38 15,055,693 +0.30(+1.28%)
Jun 16, 2022 23.99 24.21 22.55 23.08 15,143,719 -1.33(-5.46%)
Jun 15, 2022 24.43 24.87 24.01 24.42 10,298,050 +0.23(+0.94%)
Jun 14, 2022 24.60 24.83 23.96 24.19 14,418,487 -0.15(-0.63%)
Jun 13, 2022 25.93 25.93 24.07 24.34 20,581,522 -2.15(-8.12%)
Jun 10, 2022 27.08 27.33 26.41 26.49 10,638,332 -1.00(-3.64%)
Jun 09, 2022 28.86 28.90 27.45 27.49 7,286,256 -1.50(-5.17%)
Jun 08, 2022 28.67 29.30 28.57 28.99 4,984,878 +0.17(+0.59%)
Jun 07, 2022 28.61 28.89 28.20 28.82 5,490,317 +0.13(+0.46%)
Jun 06, 2022 29.06 29.30 28.61 28.69 6,714,453 -0.36(-1.23%)
Jun 03, 2022 29.43 29.76 28.75 29.05 9,193,480 -0.59(-2.00%)
Jun 02, 2022 29.66 29.72 28.65 29.64 20,920,418 -0.87(-2.84%)
Jun 01, 2022 32.51 32.53 29.90 30.51 13,638,166 -1.87(-5.77%)
May 31, 2022 32.12 32.53 31.49 32.37 14,488,426 +0.40(+1.24%)
May 27, 2022 30.84 32.03 30.61 31.98 9,747,339 +1.42(+4.66%)
May 26, 2022 30.58 31.15 30.39 30.55 6,803,922 +0.05(+0.15%)
May 25, 2022 30.13 30.85 30.00 30.51 11,290,831 +0.52(+1.73%)
May 24, 2022 30.39 30.62 29.29 29.99 7,508,401 -1.22(-3.90%)
May 23, 2022 30.99 31.68 30.38 31.20 9,399,125 +0.42(+1.38%)
May 20, 2022 30.64 30.93 29.58 30.78 10,427,759 +0.40(+1.30%)
May 19, 2022 29.63 30.98 29.60 30.38 10,761,406 +0.63(+2.12%)
May 18, 2022 30.05 31.49 29.69 29.75 14,404,229 -0.73(-2.38%)
May 17, 2022 29.08 30.75 28.72 30.48 28,936,928 +4.06(+15.35%)
May 16, 2022 26.85 27.09 26.18 26.42 8,354,836 -0.31(-1.16%)
May 13, 2022 26.07 26.80 25.84 26.73 8,237,730 +1.16(+4.54%)
May 12, 2022 25.02 26.24 24.62 25.58 11,849,826 +0.41(+1.61%)
May 11, 2022 25.78 26.27 25.11 25.17 7,493,383 -0.69(-2.66%)
May 10, 2022 26.12 26.54 25.58 25.86 9,426,736 -0.02(-0.07%)
May 09, 2022 25.69 26.16 25.22 25.88 10,395,415 -0.44(-1.68%)
May 06, 2022 27.82 27.82 26.01 26.32 11,928,795 -1.71(-6.09%)
May 05, 2022 28.15 28.92 27.61 28.03 11,237,374 -0.43(-1.52%)
May 04, 2022 28.07 28.59 27.07 28.46 14,344,006 +0.28(+1.00%)
May 03, 2022 26.89 28.34 26.01 28.18 19,830,026 -0.37(-1.29%)
May 02, 2022 27.48 28.98 27.43 28.55 12,839,490 +1.08(+3.95%)
Apr 29, 2022 27.34 28.09 27.31 27.46 7,990,043 +0.07(+0.24%)
Apr 28, 2022 27.52 27.61 26.48 27.40 7,148,698 +0.11(+0.41%)
Apr 27, 2022 27.59 27.95 26.95 27.28 8,392,973 -0.41(-1.50%)
Apr 26, 2022 28.97 29.30 27.68 27.70 9,494,368 -1.73(-5.87%)
Apr 25, 2022 28.80 29.64 28.62 29.42 7,432,870 +0.15(+0.52%)
Apr 22, 2022 30.32 30.61 28.97 29.27 9,638,859 -1.20(-3.93%)
Apr 21, 2022 31.70 31.97 30.07 30.47 8,825,413 -0.80(-2.56%)
Apr 20, 2022 32.50 32.59 30.02 31.27 22,120,078 -2.94(-8.60%)
Apr 19, 2022 33.85 34.43 33.73 34.21 6,129,879 +0.29(+0.86%)
Apr 18, 2022 34.29 34.45 33.64 33.92 4,433,341 -0.41(-1.21%)
Apr 14, 2022 34.28 34.87 33.97 34.34 4,189,464 +0.16(+0.47%)
Apr 13, 2022 33.90 34.35 33.76 34.18 4,768,376 +0.17(+0.50%)
Apr 12, 2022 34.05 34.77 33.85 34.01 6,013,271 +0.14(+0.42%)
Apr 11, 2022 33.75 34.89 33.74 33.86 5,825,311 -0.03(-0.08%)
Apr 08, 2022 33.09 34.00 33.02 33.89 9,508,033 +0.59(+1.78%)
Apr 07, 2022 33.62 33.82 32.43 33.30 11,478,124 -0.51(-1.51%)
Apr 06, 2022 34.30 34.58 33.37 33.81 10,986,938 -0.93(-2.69%)
Apr 05, 2022 35.51 35.87 34.62 34.74 7,178,825 -0.83(-2.33%)
Apr 04, 2022 35.26 35.67 34.21 35.57 8,999,765 +0.30(+0.86%)
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.