Skip to main content

Paramount Global - Class A Common Stock (NQ: PARAA )

22.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.91 18.02 17.39 17.39 65,155 -0.76(-4.20%)
May 30, 2023 17.51 18.19 17.38 18.15 113,926 +0.90(+5.22%)
May 26, 2023 16.93 17.35 16.75 17.25 130,650 +1.09(+6.74%)
May 25, 2023 16.75 16.75 15.90 16.16 68,553 -0.57(-3.43%)
May 24, 2023 16.86 16.86 16.39 16.74 72,393 -0.23(-1.34%)
May 23, 2023 16.86 17.66 16.86 16.97 60,073 -0.02(-0.12%)
May 22, 2023 17.50 17.50 16.84 16.99 74,058 -0.31(-1.77%)
May 19, 2023 18.15 18.15 17.25 17.29 69,807 -0.55(-3.11%)
May 18, 2023 17.68 18.27 17.56 17.85 70,273 +0.24(+1.35%)
May 17, 2023 17.11 17.76 16.95 17.61 75,869 +0.63(+3.73%)
May 16, 2023 17.83 17.87 16.96 16.98 127,737 -0.79(-4.46%)
May 15, 2023 17.12 17.82 17.01 17.77 88,127 +0.76(+4.48%)
May 12, 2023 17.38 17.43 16.95 17.01 62,881 -0.37(-2.11%)
May 11, 2023 17.73 17.81 17.23 17.37 126,103 -0.67(-3.73%)
May 10, 2023 19.05 19.05 17.77 18.05 100,358 -0.66(-3.54%)
May 09, 2023 19.30 19.54 18.70 18.71 147,990 -0.72(-3.72%)
May 08, 2023 19.74 19.74 18.76 19.43 107,898 +0.09(+0.46%)
May 05, 2023 19.57 19.79 18.14 19.34 360,091 +0.49(+2.63%)
May 04, 2023 21.78 21.78 18.78 18.85 522,480 -6.91(-26.83%)
May 03, 2023 25.88 26.40 25.75 25.76 31,721 -0.22(-0.84%)
May 02, 2023 26.33 26.33 25.67 25.97 24,355 -0.57(-2.16%)
May 01, 2023 26.20 26.95 25.80 26.55 69,907 +0.36(+1.36%)
Apr 28, 2023 25.93 26.44 25.60 26.19 21,991 +0.18(+0.69%)
Apr 27, 2023 24.76 26.06 24.69 26.01 34,653 +1.52(+6.22%)
Apr 26, 2023 24.75 25.07 24.40 24.49 27,494 -0.39(-1.55%)
Apr 25, 2023 25.33 25.34 24.72 24.88 22,973 -0.58(-2.29%)
Apr 24, 2023 25.35 25.79 25.22 25.46 18,806 +0.04(+0.16%)
Apr 21, 2023 25.15 25.48 24.82 25.42 18,332 +0.33(+1.30%)
Apr 20, 2023 25.08 25.31 24.97 25.09 17,384 -0.43(-1.67%)
Apr 19, 2023 24.66 25.75 24.43 25.52 31,877 +0.67(+2.71%)
Apr 18, 2023 25.25 25.25 24.60 24.85 26,805 -0.26(-1.03%)
Apr 17, 2023 24.56 25.10 24.56 25.10 26,191 +0.63(+2.59%)
Apr 14, 2023 25.09 25.09 24.14 24.47 20,122 -0.66(-2.64%)
Apr 13, 2023 25.26 25.32 24.97 25.13 23,805 -0.03(-0.12%)
Apr 12, 2023 26.22 26.28 25.05 25.16 43,105 -0.78(-3.01%)
Apr 11, 2023 25.38 26.49 25.38 25.94 36,662 +0.55(+2.18%)
Apr 10, 2023 24.13 25.39 24.13 25.39 31,690 +0.66(+2.68%)
Apr 06, 2023 23.83 24.73 23.64 24.73 67,604 +0.89(+3.74%)
Apr 05, 2023 24.82 24.82 23.72 23.84 174,275 -1.12(-4.48%)
Apr 04, 2023 25.03 25.10 24.62 24.95 39,425 -0.01(-0.04%)
Apr 03, 2023 25.74 25.74 24.82 24.96 27,826 -0.61(-2.40%)
Mar 31, 2023 24.98 25.63 24.94 25.58 39,276 +0.68(+2.74%)
Mar 30, 2023 25.14 25.14 24.84 24.89 34,913 +0.12(+0.48%)
Mar 29, 2023 24.98 25.02 24.40 24.78 34,574 +0.13(+0.52%)
Mar 28, 2023 25.53 26.08 24.55 24.65 41,298 +0.65(+2.72%)
Mar 27, 2023 23.59 24.20 23.54 23.99 25,390 +0.61(+2.62%)
Mar 24, 2023 23.68 23.68 22.93 23.38 25,693 -0.59(-2.48%)
Mar 23, 2023 24.00 24.72 23.76 23.97 26,695 +0.08(+0.33%)
Mar 22, 2023 24.68 24.79 23.89 23.89 31,804 -0.60(-2.46%)
Mar 21, 2023 23.31 24.58 23.31 24.50 38,285 +1.31(+5.63%)
Mar 20, 2023 23.09 23.40 22.90 23.19 39,652 +0.37(+1.60%)
Mar 17, 2023 22.78 23.04 22.67 22.83 52,309 -0.04(-0.17%)
Mar 16, 2023 22.58 22.99 22.29 22.87 39,993 +0.27(+1.21%)
Mar 15, 2023 21.98 22.71 21.76 22.59 53,934 +0.02(+0.09%)
Mar 14, 2023 22.65 23.24 22.34 22.57 83,752 +0.29(+1.32%)
Mar 13, 2023 22.22 22.73 21.82 22.28 69,473 -0.25(-1.13%)
Mar 10, 2023 23.51 23.51 22.31 22.53 46,640 -1.07(-4.52%)
Mar 09, 2023 24.60 24.79 23.52 23.60 22,737 -1.11(-4.48%)
Mar 08, 2023 24.55 24.78 24.08 24.71 27,232 +0.41(+1.69%)
Mar 07, 2023 24.88 24.99 24.25 24.30 28,962 -0.54(-2.17%)
Mar 06, 2023 25.65 25.77 24.82 24.83 47,118 -0.58(-2.27%)
Mar 03, 2023 25.23 25.52 25.16 25.41 30,891 +0.35(+1.41%)
Mar 02, 2023 24.29 25.08 24.29 25.06 24,601 +0.69(+2.81%)
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.