Skip to main content

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

21.83 -0.37 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.94 26.45 25.60 26.19 21,989 +0.18(+0.68%)
Apr 27, 2023 24.76 26.06 24.69 26.02 34,651 +1.52(+6.22%)
Apr 26, 2023 24.75 25.07 24.40 24.49 27,491 -0.39(-1.55%)
Apr 25, 2023 25.33 25.34 24.72 24.88 22,971 -0.58(-2.29%)
Apr 24, 2023 25.35 25.79 25.22 25.46 18,805 +0.04(+0.16%)
Apr 21, 2023 25.15 25.48 24.82 25.42 18,330 +0.33(+1.30%)
Apr 20, 2023 25.08 25.31 24.97 25.09 17,383 -0.43(-1.67%)
Apr 19, 2023 24.66 25.75 24.44 25.52 31,875 +0.67(+2.71%)
Apr 18, 2023 25.25 25.25 24.60 24.85 26,802 -0.26(-1.03%)
Apr 17, 2023 24.56 25.10 24.56 25.10 26,189 +0.63(+2.59%)
Apr 14, 2023 25.09 25.09 24.14 24.47 20,120 -0.66(-2.64%)
Apr 13, 2023 25.26 25.33 24.97 25.13 23,803 -0.03(-0.12%)
Apr 12, 2023 26.22 26.28 25.06 25.16 43,102 -0.78(-3.01%)
Apr 11, 2023 25.38 26.49 25.38 25.95 36,659 +0.55(+2.18%)
Apr 10, 2023 24.13 25.39 24.13 25.39 31,688 +0.66(+2.68%)
Apr 06, 2023 23.83 24.73 23.64 24.73 67,598 +0.89(+3.74%)
Apr 05, 2023 24.82 24.82 23.72 23.84 174,262 -1.12(-4.48%)
Apr 04, 2023 25.04 25.11 24.62 24.96 39,422 -0.01(-0.04%)
Apr 03, 2023 25.74 25.74 24.82 24.97 27,824 -0.61(-2.40%)
Mar 31, 2023 24.99 25.63 24.95 25.58 39,273 +0.68(+2.74%)
Mar 30, 2023 25.14 25.14 24.84 24.90 34,910 +0.12(+0.48%)
Mar 29, 2023 24.99 25.03 24.40 24.78 34,572 +0.13(+0.52%)
Mar 28, 2023 25.53 26.08 24.55 24.65 41,294 +0.65(+2.72%)
Mar 27, 2023 23.59 24.20 23.55 24.00 25,388 +0.61(+2.63%)
Mar 24, 2023 23.68 23.68 22.93 23.38 25,691 -0.59(-2.48%)
Mar 23, 2023 24.01 24.72 23.76 23.98 26,693 +0.08(+0.33%)
Mar 22, 2023 24.68 24.79 23.89 23.90 31,802 -0.60(-2.46%)
Mar 21, 2023 23.31 24.58 23.31 24.50 38,282 +1.31(+5.63%)
Mar 20, 2023 23.09 23.40 22.90 23.19 39,649 +0.37(+1.60%)
Mar 17, 2023 22.78 23.05 22.67 22.83 52,305 -0.04(-0.17%)
Mar 16, 2023 22.58 22.99 22.29 22.87 39,990 +0.27(+1.21%)
Mar 15, 2023 21.99 22.71 21.76 22.59 53,930 +0.02(+0.09%)
Mar 14, 2023 22.65 23.24 22.34 22.57 83,745 +0.29(+1.32%)
Mar 13, 2023 22.22 22.73 21.82 22.28 69,467 -0.25(-1.13%)
Mar 10, 2023 23.51 23.51 22.31 22.53 46,636 -1.07(-4.52%)
Mar 09, 2023 24.60 24.79 23.52 23.60 22,735 -1.11(-4.48%)
Mar 08, 2023 24.55 24.78 24.08 24.71 27,230 +0.41(+1.69%)
Mar 07, 2023 24.89 24.99 24.25 24.30 28,960 -0.54(-2.17%)
Mar 06, 2023 25.65 25.77 24.83 24.84 47,115 -0.58(-2.27%)
Mar 03, 2023 25.23 25.52 25.16 25.41 30,889 +0.35(+1.41%)
Mar 02, 2023 24.29 25.08 24.29 25.06 24,599 +0.69(+2.81%)
Mar 01, 2023 24.01 24.50 23.72 24.38 30,272 +0.29(+1.22%)
Feb 28, 2023 24.70 24.81 23.83 24.08 78,971 -0.73(-2.92%)
Feb 27, 2023 25.23 25.32 24.63 24.81 45,028 -0.09(-0.35%)
Feb 24, 2023 25.42 25.42 24.41 24.90 35,017 -1.29(-4.94%)
Feb 23, 2023 26.32 26.36 25.56 26.19 31,696 +0.17(+0.64%)
Feb 22, 2023 25.65 26.28 25.61 26.02 60,902 +0.49(+1.92%)
Feb 21, 2023 25.96 25.97 25.43 25.53 35,813 -0.91(-3.45%)
Feb 17, 2023 26.15 26.70 26.07 26.44 63,491 +0.31(+1.20%)
Feb 16, 2023 25.29 27.01 25.08 26.13 116,650 -1.17(-4.27%)
Feb 15, 2023 25.79 27.38 25.52 27.30 135,087 +2.15(+8.53%)
Feb 14, 2023 25.03 25.19 24.48 25.15 40,022 +0.12(+0.47%)
Feb 13, 2023 24.36 25.04 23.98 25.03 46,533 +0.68(+2.78%)
Feb 10, 2023 24.49 24.78 24.21 24.36 55,619 -0.29(-1.19%)
Feb 09, 2023 25.89 25.89 24.54 24.65 47,168 -0.72(-2.86%)
Feb 08, 2023 25.87 26.05 25.31 25.38 188,372 -0.61(-2.34%)
Feb 07, 2023 26.67 26.67 25.55 25.98 42,414 -0.85(-3.18%)
Feb 06, 2023 26.88 27.18 26.63 26.84 46,332 -0.65(-2.35%)
Feb 03, 2023 27.33 28.06 27.25 27.48 47,135 -0.71(-2.50%)
Feb 02, 2023 27.78 28.91 27.69 28.19 90,329 +0.94(+3.45%)
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.