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 (%)
May 08, 2023 19.74 19.74 18.76 19.43 107,890 +0.09(+0.46%)
May 05, 2023 19.57 19.79 18.15 19.34 360,063 +0.50(+2.63%)
May 04, 2023 21.78 21.78 18.78 18.85 522,440 -6.91(-26.83%)
May 03, 2023 25.89 26.40 25.75 25.76 31,719 -0.22(-0.84%)
May 02, 2023 26.33 26.33 25.67 25.98 24,353 -0.57(-2.16%)
May 01, 2023 26.20 26.95 25.80 26.55 69,902 +0.36(+1.36%)
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%)
Feb 01, 2023 26.03 27.55 25.91 27.25 98,332 +1.14(+4.35%)
Jan 31, 2023 25.77 26.17 24.75 26.11 116,528 +0.51(+1.99%)
Jan 30, 2023 25.85 26.28 25.55 25.60 82,950 -0.65(-2.46%)
Jan 27, 2023 25.59 26.42 25.39 26.25 66,430 +0.72(+2.80%)
Jan 26, 2023 25.16 25.72 24.92 25.53 58,293 +0.61(+2.44%)
Jan 25, 2023 23.67 25.01 23.37 24.92 94,779 +1.06(+4.43%)
Jan 24, 2023 23.95 24.19 23.78 23.87 42,899 -0.22(-0.89%)
Jan 23, 2023 23.38 24.29 23.28 24.08 60,994 +0.92(+3.98%)
Jan 20, 2023 22.63 23.30 22.15 23.16 74,440 +0.87(+3.91%)
Jan 19, 2023 22.53 22.66 21.88 22.29 96,987 -0.53(-2.32%)
Jan 18, 2023 23.66 23.84 22.78 22.82 50,137 -0.71(-3.00%)
Jan 17, 2023 22.94 23.71 22.80 23.52 71,478 +0.58(+2.52%)
Jan 13, 2023 22.89 22.95 22.60 22.95 38,981 -0.26(-1.14%)
Jan 12, 2023 23.12 23.34 22.72 23.21 43,251 +0.34(+1.50%)
Jan 11, 2023 22.73 22.98 22.31 22.87 59,461 +0.16(+0.69%)
Jan 10, 2023 22.15 22.81 22.04 22.71 85,007 +0.45(+2.02%)
Jan 09, 2023 21.64 22.41 21.64 22.26 139,420 +0.44(+2.02%)
Jan 06, 2023 21.54 21.86 21.00 21.82 60,135 +0.52(+2.44%)
Jan 05, 2023 20.81 21.41 20.52 21.30 54,314 +0.22(+1.02%)
Jan 04, 2023 19.81 21.15 19.60 21.08 125,946 +1.66(+8.52%)
Jan 03, 2023 19.92 20.12 19.24 19.43 115,972 +0.22(+1.12%)
Dec 30, 2022 18.95 19.24 18.81 19.21 151,921 +0.04(+0.20%)
Dec 29, 2022 18.62 19.36 18.60 19.17 138,577 +0.76(+4.15%)
Dec 28, 2022 18.91 18.93 18.37 18.41 89,366 -0.47(-2.49%)
Dec 27, 2022 18.98 19.03 18.40 18.88 74,379 -0.14(-0.72%)
Dec 23, 2022 19.24 19.35 18.77 19.02 78,416 -0.36(-1.87%)
Dec 22, 2022 19.15 19.38 18.59 19.38 148,450 -0.03(-0.15%)
Dec 21, 2022 19.59 19.74 19.30 19.41 77,669 +0.10(+0.51%)
Dec 20, 2022 19.31 19.50 18.82 19.31 99,767 -0.08(-0.40%)
Dec 19, 2022 19.59 19.59 19.04 19.39 144,897 -0.22(-1.10%)
Dec 16, 2022 19.59 19.64 19.03 19.60 248,211 -0.08(-0.40%)
Dec 15, 2022 21.11 21.20 19.62 19.68 110,739 -1.83(-8.52%)
Dec 14, 2022 21.70 22.03 21.23 21.52 86,769 -0.02(-0.09%)
Dec 13, 2022 22.29 22.78 21.39 21.53 255,846 +0.01(+0.05%)
Dec 12, 2022 21.02 21.89 20.75 21.53 125,075 +0.50(+2.40%)
Dec 09, 2022 19.77 21.04 19.67 21.02 156,105 +1.20(+6.06%)
Dec 08, 2022 19.96 20.03 19.58 19.82 105,269 +0.11(+0.54%)
Dec 07, 2022 19.68 20.17 19.32 19.71 133,665 -0.22(-1.12%)
Dec 06, 2022 21.27 21.54 19.45 19.94 119,071 -1.39(-6.50%)
Dec 05, 2022 22.22 22.25 21.19 21.32 103,454 -1.07(-4.76%)
Dec 02, 2022 21.66 22.47 21.66 22.39 41,920 +0.24(+1.09%)
Dec 01, 2022 22.29 22.52 21.84 22.15 56,064 -0.03(-0.13%)
Nov 30, 2022 21.97 22.18 21.21 22.17 88,387 +0.37(+1.69%)
Nov 29, 2022 21.45 21.87 21.35 21.81 52,046 +0.58(+2.74%)
Nov 28, 2022 21.75 21.85 21.17 21.22 49,263 -0.79(-3.57%)
Nov 25, 2022 21.67 22.07 21.57 22.01 17,916 +0.24(+1.11%)
Nov 23, 2022 21.13 21.87 21.13 21.77 53,029 +0.61(+2.89%)
Nov 22, 2022 20.79 21.19 20.55 21.16 149,496 +0.53(+2.58%)
Nov 21, 2022 21.33 21.33 20.58 20.62 91,929 -0.40(-1.89%)
Nov 18, 2022 21.28 21.39 20.89 21.02 57,815 +0.22(+1.07%)
Nov 17, 2022 20.01 20.80 19.51 20.80 49,031 +0.38(+1.85%)
Nov 16, 2022 21.77 21.79 20.21 20.42 116,597 -1.36(-6.23%)
Nov 15, 2022 22.29 22.89 21.44 21.78 117,581 +0.92(+4.41%)
Nov 14, 2022 20.89 21.38 20.78 20.86 52,102 -0.30(-1.42%)
Nov 11, 2022 18.95 21.59 18.67 21.16 139,726 +2.34(+12.41%)
Nov 10, 2022 18.52 19.38 18.11 18.82 93,439 +1.23(+7.00%)
Nov 09, 2022 18.36 18.39 17.54 17.59 102,776 -1.14(-6.10%)
Nov 08, 2022 18.46 19.45 18.35 18.73 85,767 +0.40(+2.17%)
Nov 07, 2022 17.59 18.36 17.55 18.34 140,713 +0.88(+5.05%)
Nov 04, 2022 18.69 18.69 17.20 17.45 147,626 -0.70(-3.84%)
Nov 03, 2022 18.68 18.78 17.63 18.15 149,447 -0.70(-3.70%)
Nov 02, 2022 19.26 19.88 18.80 18.85 248,356 -2.54(-11.87%)
Nov 01, 2022 20.42 21.80 20.42 21.39 106,508 +0.96(+4.70%)
Oct 31, 2022 20.94 20.94 20.03 20.43 136,381 -0.88(-4.14%)
Oct 28, 2022 20.83 21.31 20.69 21.31 64,519 +0.62(+3.00%)
Oct 27, 2022 21.72 21.72 20.62 20.69 70,143 -0.90(-4.17%)
Oct 26, 2022 21.81 22.36 21.56 21.59 36,298 -0.32(-1.46%)
Oct 25, 2022 21.28 22.04 21.28 21.91 51,967 +0.59(+2.77%)
Oct 24, 2022 21.52 21.65 21.02 21.32 76,918 -0.16(-0.72%)
Oct 21, 2022 21.36 21.83 21.09 21.48 97,737 +0.06(+0.27%)
Oct 20, 2022 21.53 21.77 21.21 21.42 43,022 +0.10(+0.45%)
Oct 19, 2022 22.00 22.31 21.21 21.32 60,946 -0.53(-2.44%)
Oct 18, 2022 21.76 22.08 21.53 21.85 68,371 +0.44(+2.04%)
Oct 17, 2022 21.34 21.79 21.11 21.42 64,121 +0.49(+2.36%)
Oct 14, 2022 21.66 21.68 20.88 20.92 69,378 -0.53(-2.48%)
Oct 13, 2022 20.30 21.49 20.15 21.46 49,206 +0.73(+3.51%)
Oct 12, 2022 20.46 20.81 20.02 20.73 54,985 +0.37(+1.81%)
Oct 11, 2022 20.40 20.80 20.02 20.36 137,717 -0.21(-1.04%)
Oct 10, 2022 20.86 20.93 20.47 20.58 86,410 -0.02(-0.09%)
Oct 07, 2022 20.79 20.98 20.48 20.59 114,482 -0.43(-2.03%)
Oct 06, 2022 21.53 21.68 20.93 21.02 46,457 -0.43(-1.99%)
Oct 05, 2022 21.71 21.71 20.83 21.45 45,061 -0.47(-2.12%)
Oct 04, 2022 21.76 22.01 21.32 21.91 73,453 +0.31(+1.44%)
Oct 03, 2022 21.19 21.69 20.98 21.60 47,345 +0.73(+3.48%)
Sep 30, 2022 20.91 21.55 20.83 20.88 44,103 +0.05(+0.23%)
Sep 29, 2022 21.44 21.44 20.67 20.83 59,722 -0.85(-3.93%)
Sep 28, 2022 21.27 21.82 21.20 21.68 29,623 +0.53(+2.52%)
Sep 27, 2022 21.81 22.08 21.08 21.15 42,493 -0.41(-1.89%)
Sep 26, 2022 21.87 22.21 21.43 21.55 98,179 -0.49(-2.24%)
Sep 23, 2022 22.21 22.51 21.71 22.05 91,035 -0.63(-2.78%)
Sep 22, 2022 23.36 23.45 22.68 22.68 44,063 -0.63(-2.70%)
Sep 21, 2022 24.57 24.57 23.30 23.31 63,967 -1.12(-4.60%)
Sep 20, 2022 24.60 24.85 24.30 24.43 44,668 -0.34(-1.37%)
Sep 19, 2022 24.05 24.77 24.05 24.77 88,699 +0.69(+2.86%)
Sep 16, 2022 25.50 25.50 24.07 24.08 367,109 -1.31(-5.15%)
Sep 15, 2022 24.40 25.73 24.28 25.39 57,289 +1.08(+4.42%)
Sep 14, 2022 24.54 24.56 23.47 24.32 98,912 -0.11(-0.44%)
Sep 13, 2022 25.25 25.42 24.40 24.42 83,966 -1.69(-6.47%)
Sep 12, 2022 25.78 26.29 25.77 26.11 71,890 +0.60(+2.37%)
Sep 09, 2022 24.67 25.51 24.67 25.51 37,802 +1.01(+4.11%)
Sep 08, 2022 24.56 24.58 24.17 24.50 61,612 -0.21(-0.85%)
Sep 07, 2022 24.60 24.89 24.52 24.71 39,463 +0.06(+0.23%)
Sep 06, 2022 25.13 25.13 23.98 24.65 63,371 -0.19(-0.77%)
Sep 02, 2022 25.39 25.60 24.81 24.85 47,169 -0.43(-1.71%)
Sep 01, 2022 25.33 25.44 24.86 25.28 39,570 -0.09(-0.34%)
Aug 31, 2022 26.29 26.29 25.36 25.36 30,146 -0.58(-2.22%)
Aug 30, 2022 26.64 26.66 25.30 25.94 57,489 -0.44(-1.67%)
Aug 29, 2022 26.55 26.82 26.32 26.38 18,947 -0.52(-1.93%)
Aug 26, 2022 27.90 28.00 26.84 26.90 34,361 -1.00(-3.58%)
Aug 25, 2022 27.44 27.90 27.39 27.90 28,546 +0.78(+2.87%)
Aug 24, 2022 26.32 27.30 26.32 27.12 39,065 +0.67(+2.54%)
Aug 23, 2022 26.46 26.70 26.32 26.45 25,397 +0.02(+0.07%)
Aug 22, 2022 27.70 27.70 26.38 26.43 50,080 -1.42(-5.10%)
Aug 19, 2022 27.79 28.07 27.42 27.85 38,468 +0.01(+0.03%)
Aug 18, 2022 28.32 28.32 27.60 27.84 49,935 -0.50(-1.76%)
Aug 17, 2022 29.01 29.01 28.30 28.34 34,921 -0.94(-3.21%)
Aug 16, 2022 28.95 29.60 28.48 29.28 69,994 +0.72(+2.52%)
Aug 15, 2022 28.13 29.22 27.98 28.56 67,193 +0.24(+0.85%)
Aug 12, 2022 28.21 28.35 27.76 28.32 35,373 +0.34(+1.20%)
Aug 11, 2022 27.46 28.71 27.46 27.98 46,021 +0.86(+3.19%)
Aug 10, 2022 27.18 27.77 27.02 27.12 98,178 +0.15(+0.57%)
Aug 09, 2022 27.47 27.86 26.75 26.97 47,787 -0.56(-2.02%)
Aug 08, 2022 26.86 27.90 26.86 27.52 34,045 +1.11(+4.22%)
Aug 05, 2022 26.73 26.73 25.76 26.41 69,047 -1.24(-4.48%)
Aug 04, 2022 26.73 28.11 26.06 27.65 85,280 +0.15(+0.56%)
Aug 03, 2022 26.88 27.67 26.64 27.50 55,821 +0.97(+3.66%)
Aug 02, 2022 26.27 27.09 26.15 26.53 42,710 +0.26(+0.99%)
Aug 01, 2022 25.64 26.37 25.37 26.27 55,547 +0.31(+1.18%)
Jul 29, 2022 26.46 26.46 25.37 25.96 124,360 -0.57(-2.14%)
Jul 28, 2022 26.61 26.61 25.58 26.53 48,780 -0.09(-0.32%)
Jul 27, 2022 26.37 26.82 26.19 26.61 33,845 +0.46(+1.76%)
Jul 26, 2022 26.28 26.59 25.97 26.15 27,225 -1.30(-4.72%)
Jul 25, 2022 27.46 27.88 27.36 27.45 17,519 +0.17(+0.63%)
Jul 22, 2022 27.51 27.62 27.09 27.27 29,088 -0.77(-2.74%)
Jul 21, 2022 27.58 28.12 27.44 28.04 21,305 +0.13(+0.48%)
Jul 20, 2022 27.13 28.07 27.13 27.91 35,494 +0.96(+3.56%)
Jul 19, 2022 26.77 27.50 26.53 26.95 52,653 +0.46(+1.74%)
Jul 18, 2022 26.82 27.13 25.81 26.49 54,697 -0.44(-1.64%)
Jul 15, 2022 26.56 26.95 26.22 26.93 39,139 +1.00(+3.85%)
Jul 14, 2022 26.27 26.27 25.74 25.93 19,253 -0.85(-3.19%)
Jul 13, 2022 26.55 27.00 26.19 26.78 15,639 -0.12(-0.46%)
Jul 12, 2022 25.93 27.26 25.93 26.91 40,080 +0.91(+3.51%)
Jul 11, 2022 26.96 27.02 25.93 26.00 40,575 -1.37(-5.02%)
Jul 08, 2022 27.70 27.74 27.23 27.37 30,685 -0.39(-1.42%)
Jul 07, 2022 26.95 27.76 26.95 27.76 32,353 +1.08(+4.07%)
Jul 06, 2022 26.66 26.78 26.18 26.68 30,561 +0.00(+0.00%)
Jul 05, 2022 26.40 26.73 25.61 26.68 37,088 -0.05(-0.18%)
Jul 01, 2022 26.38 26.89 26.23 26.73 29,665 +0.56(+2.13%)
Jun 30, 2022 26.56 26.79 26.05 26.17 43,357 -0.61(-2.29%)
Jun 29, 2022 26.88 26.88 26.21 26.78 77,179 -0.19(-0.71%)
Jun 28, 2022 27.68 28.07 26.91 26.98 51,375 -0.44(-1.61%)
Jun 27, 2022 27.39 27.59 27.06 27.42 51,989 +0.16(+0.60%)
Jun 24, 2022 26.13 27.28 26.13 27.26 163,356 +1.43(+5.54%)
Jun 23, 2022 25.92 25.92 25.39 25.82 45,480 +0.09(+0.34%)
Jun 22, 2022 25.65 26.08 25.62 25.74 45,712 -0.12(-0.45%)
Jun 21, 2022 26.04 26.74 25.78 25.85 70,459 -0.10(-0.37%)
Jun 17, 2022 25.58 26.27 25.39 25.95 59,394 +0.45(+1.77%)
Jun 16, 2022 26.66 26.77 25.29 25.50 83,844 -1.78(-6.51%)
Jun 15, 2022 27.12 27.64 26.95 27.27 66,429 +0.39(+1.46%)
Jun 14, 2022 27.02 27.40 26.59 26.88 62,848 -0.08(-0.29%)
Jun 13, 2022 28.69 28.73 26.71 26.96 107,942 -2.31(-7.90%)
Jun 10, 2022 30.03 30.13 29.27 29.27 41,315 -1.05(-3.45%)
Jun 09, 2022 31.41 31.48 30.31 30.32 100,563 -1.27(-4.01%)
Jun 08, 2022 31.41 32.00 31.30 31.58 22,120 +0.08(+0.24%)
Jun 07, 2022 31.03 31.52 30.87 31.51 48,098 +0.20(+0.64%)
Jun 06, 2022 32.05 32.05 31.20 31.31 27,524 -0.27(-0.84%)
Jun 03, 2022 31.75 32.16 31.36 31.57 40,156 -0.49(-1.54%)
Jun 02, 2022 32.54 32.54 31.16 32.07 55,693 -1.02(-3.08%)
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.