Skip to main content

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

21.94 +0.10 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.63 24.74 23.76 24.01 79,195 -0.72(-2.92%)
Feb 27, 2023 25.16 25.25 24.56 24.74 45,156 -0.09(-0.35%)
Feb 24, 2023 25.35 25.35 24.34 24.82 35,116 -1.29(-4.94%)
Feb 23, 2023 26.24 26.29 25.49 26.11 31,786 +0.17(+0.64%)
Feb 22, 2023 25.58 26.21 25.54 25.95 61,075 +0.49(+1.92%)
Feb 21, 2023 25.89 25.90 25.36 25.46 35,915 -0.91(-3.45%)
Feb 17, 2023 26.08 26.62 26.00 26.37 63,672 +0.31(+1.20%)
Feb 16, 2023 25.22 26.94 25.01 26.06 116,981 -1.16(-4.27%)
Feb 15, 2023 25.71 27.31 25.45 27.22 135,471 +2.14(+8.53%)
Feb 14, 2023 24.96 25.12 24.41 25.08 40,136 +0.12(+0.47%)
Feb 13, 2023 24.29 24.97 23.92 24.96 46,665 +0.67(+2.78%)
Feb 10, 2023 24.42 24.71 24.14 24.29 55,777 -0.29(-1.19%)
Feb 09, 2023 25.82 25.82 24.47 24.58 47,302 -0.72(-2.86%)
Feb 08, 2023 25.79 25.98 25.24 25.30 188,908 -0.61(-2.34%)
Feb 07, 2023 26.59 26.59 25.48 25.91 42,535 -0.85(-3.18%)
Feb 06, 2023 26.81 27.10 26.55 26.76 46,463 -0.64(-2.35%)
Feb 03, 2023 27.25 27.98 27.17 27.40 47,269 -0.70(-2.50%)
Feb 02, 2023 27.70 28.83 27.61 28.11 90,586 +0.94(+3.45%)
Feb 01, 2023 25.96 27.47 25.84 27.17 98,611 +1.13(+4.35%)
Jan 31, 2023 25.69 26.09 24.68 26.04 116,860 +0.51(+1.99%)
Jan 30, 2023 25.77 26.20 25.48 25.53 83,186 -0.64(-2.46%)
Jan 27, 2023 25.52 26.35 25.31 26.17 66,619 +0.71(+2.80%)
Jan 26, 2023 25.09 25.65 24.85 25.46 58,459 +0.61(+2.44%)
Jan 25, 2023 23.60 24.94 23.30 24.85 95,048 +1.06(+4.43%)
Jan 24, 2023 23.88 24.12 23.71 23.80 43,021 -0.21(-0.90%)
Jan 23, 2023 23.31 24.22 23.21 24.01 61,167 +0.92(+3.98%)
Jan 20, 2023 22.57 23.23 22.09 23.10 74,652 +0.87(+3.91%)
Jan 19, 2023 22.47 22.60 21.82 22.23 97,262 -0.53(-2.32%)
Jan 18, 2023 23.59 23.77 22.71 22.75 50,279 -0.70(-3.00%)
Jan 17, 2023 22.87 23.64 22.73 23.46 71,681 +0.58(+2.52%)
Jan 13, 2023 22.82 22.89 22.54 22.88 39,092 -0.26(-1.14%)
Jan 12, 2023 23.06 23.27 22.66 23.14 43,374 +0.34(+1.50%)
Jan 11, 2023 22.67 22.92 22.25 22.80 59,630 +0.16(+0.69%)
Jan 10, 2023 22.09 22.74 21.98 22.65 85,249 +0.45(+2.02%)
Jan 09, 2023 21.58 22.34 21.58 22.20 139,816 +0.44(+2.02%)
Jan 06, 2023 21.48 21.80 20.94 21.76 60,306 +0.52(+2.44%)
Jan 05, 2023 20.75 21.35 20.46 21.24 54,469 +0.21(+1.02%)
Jan 04, 2023 19.75 21.09 19.55 21.02 126,304 +1.65(+8.52%)
Jan 03, 2023 19.86 20.06 19.18 19.37 116,302 +0.21(+1.12%)
Dec 30, 2022 18.89 19.19 18.75 19.16 152,353 +0.04(+0.20%)
Dec 29, 2022 18.57 19.30 18.54 19.12 138,971 +0.76(+4.15%)
Dec 28, 2022 18.86 18.87 18.32 18.36 89,620 -0.47(-2.49%)
Dec 27, 2022 18.92 18.97 18.35 18.83 74,590 -0.14(-0.72%)
Dec 23, 2022 19.19 19.30 18.72 18.96 78,638 -0.36(-1.87%)
Dec 22, 2022 19.10 19.32 18.53 19.32 148,872 -0.03(-0.15%)
Dec 21, 2022 19.54 19.69 19.25 19.35 77,890 +0.10(+0.51%)
Dec 20, 2022 19.26 19.44 18.76 19.26 100,050 -0.08(-0.40%)
Dec 19, 2022 19.54 19.54 18.98 19.33 145,309 -0.21(-1.10%)
Dec 16, 2022 19.54 19.59 18.97 19.55 248,917 -0.08(-0.40%)
Dec 15, 2022 21.05 21.14 19.57 19.63 111,054 -1.83(-8.52%)
Dec 14, 2022 21.64 21.97 21.17 21.45 87,015 -0.02(-0.09%)
Dec 13, 2022 22.23 22.71 21.33 21.47 256,573 +0.01(+0.04%)
Dec 12, 2022 20.96 21.83 20.69 21.46 125,431 +0.50(+2.40%)
Dec 09, 2022 19.71 20.98 19.62 20.96 156,548 +1.20(+6.06%)
Dec 08, 2022 19.91 19.97 19.52 19.76 105,569 +0.11(+0.54%)
Dec 07, 2022 19.63 20.11 19.26 19.66 134,045 -0.22(-1.12%)
Dec 06, 2022 21.21 21.48 19.40 19.88 119,409 -1.38(-6.50%)
Dec 05, 2022 22.16 22.19 21.13 21.26 103,748 -1.06(-4.76%)
Dec 02, 2022 21.60 22.40 21.60 22.32 42,039 +0.24(+1.09%)
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.