Skip to main content

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

22.05 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 22.00 22.07 21.90 22.05 38,532 +0.01(+0.05%)
Nov 07, 2024 21.90 22.14 21.90 22.04 35,871 -0.04(-0.18%)
Nov 06, 2024 21.84 22.13 21.70 22.08 63,160 +0.28(+1.28%)
Nov 05, 2024 21.82 22.00 21.73 21.80 29,574 -0.17(-0.77%)
Nov 04, 2024 21.79 21.97 21.70 21.97 25,611 +0.19(+0.87%)
Nov 01, 2024 21.95 22.11 21.75 21.78 38,648 -0.11(-0.50%)
Oct 31, 2024 21.93 22.29 21.88 21.89 61,466 -0.11(-0.50%)
Oct 30, 2024 21.84 22.00 21.75 22.00 20,610 +0.20(+0.92%)
Oct 29, 2024 21.77 21.83 21.73 21.80 14,459 +0.03(+0.14%)
Oct 28, 2024 21.75 21.90 21.74 21.77 16,341 +0.02(+0.09%)
Oct 25, 2024 21.85 21.85 21.68 21.75 43,353 +0.03(+0.14%)
Oct 24, 2024 21.71 21.77 21.71 21.72 12,308 -0.06(-0.28%)
Oct 23, 2024 21.82 21.86 21.74 21.78 8,614 -0.06(-0.27%)
Oct 22, 2024 21.75 21.90 21.74 21.84 19,238 +0.06(+0.28%)
Oct 21, 2024 21.76 21.81 21.76 21.78 15,515 -0.05(-0.23%)
Oct 18, 2024 21.94 21.97 21.74 21.83 28,015 -0.10(-0.46%)
Oct 17, 2024 21.91 21.97 21.71 21.93 56,926 -0.10(-0.45%)
Oct 16, 2024 21.93 22.05 21.90 22.03 37,173 +0.02(+0.09%)
Oct 15, 2024 21.85 22.01 21.75 22.01 21,646 +0.16(+0.73%)
Oct 14, 2024 22.08 22.08 21.76 21.85 28,124 -0.23(-1.04%)
Oct 11, 2024 21.97 22.08 21.83 22.08 18,332 +0.20(+0.91%)
Oct 10, 2024 21.87 21.97 21.83 21.88 17,978 -0.09(-0.41%)
Oct 09, 2024 22.03 22.14 21.86 21.97 16,740 -0.17(-0.77%)
Oct 08, 2024 22.04 22.19 21.99 22.14 14,750 +0.00(+0.00%)
Oct 07, 2024 21.98 22.19 21.85 22.14 32,386 +0.19(+0.87%)
Oct 04, 2024 21.93 21.98 21.77 21.95 15,999 +0.05(+0.23%)
Oct 03, 2024 21.74 21.90 21.66 21.90 22,645 +0.02(+0.09%)
Oct 02, 2024 21.90 22.22 21.77 21.88 63,719 -0.02(-0.09%)
Oct 01, 2024 21.85 21.91 21.61 21.90 24,742 +0.04(+0.18%)
Sep 30, 2024 21.76 21.86 21.69 21.86 29,679 +0.08(+0.37%)
Sep 27, 2024 21.75 21.94 21.75 21.78 101,214 -0.01(-0.05%)
Sep 26, 2024 21.66 21.87 21.66 21.79 40,479 +0.04(+0.18%)
Sep 25, 2024 22.02 22.02 21.73 21.75 62,453 -0.15(-0.68%)
Sep 24, 2024 21.91 21.91 21.80 21.90 81,778 +0.00(+0.00%)
Sep 23, 2024 22.16 22.24 21.80 21.90 52,876 -0.34(-1.53%)
Sep 20, 2024 21.77 22.43 21.77 22.24 196,516 +0.36(+1.65%)
Sep 19, 2024 22.14 22.14 21.77 21.88 50,266 -0.06(-0.27%)
Sep 18, 2024 21.84 22.00 21.79 21.94 45,329 +0.10(+0.46%)
Sep 17, 2024 21.86 21.93 21.72 21.84 36,535 -0.02(-0.09%)
Sep 16, 2024 21.91 21.96 21.76 21.86 26,349 -0.05(-0.23%)
Sep 13, 2024 21.65 21.99 21.65 21.91 48,282 +0.25(+1.15%)
Sep 12, 2024 21.76 21.87 21.59 21.66 110,355 -0.10(-0.46%)
Sep 11, 2024 21.89 21.89 21.75 21.76 26,227 -0.01(-0.05%)
Sep 10, 2024 21.85 21.87 21.71 21.77 27,870 -0.10(-0.46%)
Sep 09, 2024 21.82 21.95 21.82 21.87 30,084 +0.05(+0.23%)
Sep 06, 2024 21.96 21.96 21.73 21.82 36,900 -0.13(-0.59%)
Sep 05, 2024 21.96 21.96 21.74 21.95 35,619 +0.04(+0.18%)
Sep 04, 2024 21.93 22.26 21.80 21.91 52,383 -0.11(-0.50%)
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.