Skip to main content

Paramount Global Cl B (NQ: PARA )

10.56 +0.12 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.40 23.82 23.01 23.38 7,274,128 -0.38(-1.59%)
Jun 29, 2022 24.23 24.28 23.32 23.76 5,483,729 -0.45(-1.88%)
Jun 28, 2022 24.66 25.20 24.17 24.21 4,792,504 -0.40(-1.62%)
Jun 27, 2022 24.59 24.81 24.16 24.61 5,285,318 +0.21(+0.85%)
Jun 24, 2022 23.35 24.52 23.31 24.40 8,405,503 +1.17(+5.06%)
Jun 23, 2022 23.15 23.27 22.76 23.23 5,620,813 +0.08(+0.33%)
Jun 22, 2022 23.00 23.43 22.89 23.15 6,994,341 -0.15(-0.65%)
Jun 21, 2022 23.96 24.05 23.17 23.30 11,151,918 +0.04(+0.16%)
Jun 17, 2022 22.97 23.68 22.77 23.26 15,129,084 +0.29(+1.28%)
Jun 16, 2022 23.87 24.09 22.44 22.97 15,217,538 -1.33(-5.46%)
Jun 15, 2022 24.31 24.75 23.90 24.30 10,348,249 +0.23(+0.94%)
Jun 14, 2022 24.48 24.70 23.84 24.07 14,488,771 -0.15(-0.63%)
Jun 13, 2022 25.81 25.81 23.95 24.22 20,681,848 -2.14(-8.12%)
Jun 10, 2022 26.95 27.20 26.29 26.36 10,690,190 -0.99(-3.64%)
Jun 09, 2022 28.72 28.76 27.32 27.36 7,321,774 -1.49(-5.17%)
Jun 08, 2022 28.53 29.16 28.44 28.85 5,009,177 +0.17(+0.59%)
Jun 07, 2022 28.47 28.75 28.06 28.68 5,517,080 +0.13(+0.46%)
Jun 06, 2022 28.92 29.16 28.47 28.55 6,747,184 -0.36(-1.23%)
Jun 03, 2022 29.29 29.62 28.61 28.90 9,238,295 -0.59(-2.00%)
Jun 02, 2022 29.51 29.58 28.52 29.50 21,022,398 -0.86(-2.84%)
Jun 01, 2022 32.35 32.38 29.75 30.36 13,704,648 -1.86(-5.77%)
May 31, 2022 31.96 32.38 31.34 32.22 14,559,052 +0.39(+1.24%)
May 27, 2022 30.69 31.87 30.46 31.82 9,794,854 +1.42(+4.66%)
May 26, 2022 30.43 31.00 30.24 30.41 6,837,088 +0.05(+0.15%)
May 25, 2022 29.98 30.70 29.85 30.36 11,345,870 +0.52(+1.73%)
May 24, 2022 30.25 30.47 29.15 29.84 7,545,002 -1.21(-3.90%)
May 23, 2022 30.84 31.52 30.24 31.05 9,444,943 +0.42(+1.38%)
May 20, 2022 30.49 30.78 29.44 30.63 10,478,590 +0.39(+1.30%)
May 19, 2022 29.49 30.83 29.46 30.24 10,813,864 +0.63(+2.12%)
May 18, 2022 29.91 31.34 29.55 29.61 14,474,444 -0.72(-2.38%)
May 17, 2022 28.94 30.60 28.59 30.33 29,077,984 +4.04(+15.35%)
May 16, 2022 26.72 26.96 26.05 26.30 8,395,564 -0.31(-1.16%)
May 13, 2022 25.94 26.67 25.71 26.61 8,277,886 +1.15(+4.54%)
May 12, 2022 24.90 26.11 24.50 25.45 11,907,589 +0.40(+1.61%)
May 11, 2022 25.66 26.15 24.99 25.05 7,529,911 -0.69(-2.66%)
May 10, 2022 26.00 26.41 25.45 25.73 9,472,688 -0.02(-0.07%)
May 09, 2022 25.56 26.03 25.09 25.75 10,446,089 -0.44(-1.68%)
May 06, 2022 27.68 27.69 25.89 26.19 11,986,944 -1.70(-6.09%)
May 05, 2022 28.01 28.78 27.48 27.89 11,292,152 -0.43(-1.52%)
May 04, 2022 27.94 28.45 26.93 28.32 14,413,928 +0.28(+1.00%)
May 03, 2022 26.76 28.20 25.88 28.04 19,926,690 -0.37(-1.29%)
May 02, 2022 27.35 28.84 27.30 28.41 12,902,078 +1.08(+3.95%)
Apr 29, 2022 27.21 27.96 27.18 27.33 8,028,991 +0.07(+0.24%)
Apr 28, 2022 27.38 27.48 26.35 27.26 7,183,545 +0.11(+0.42%)
Apr 27, 2022 27.46 27.82 26.82 27.15 8,433,886 -0.41(-1.50%)
Apr 26, 2022 28.83 29.16 27.54 27.56 9,540,649 -1.72(-5.87%)
Apr 25, 2022 28.66 29.50 28.48 29.28 7,469,103 +0.15(+0.52%)
Apr 22, 2022 30.17 30.46 28.83 29.13 9,685,845 -1.19(-3.93%)
Apr 21, 2022 31.54 31.81 29.92 30.32 8,868,434 -0.80(-2.56%)
Apr 20, 2022 32.34 32.43 29.87 31.12 22,227,906 -2.93(-8.60%)
Apr 19, 2022 33.69 34.26 33.57 34.05 6,159,760 +0.29(+0.86%)
Apr 18, 2022 34.12 34.28 33.47 33.76 4,454,952 -0.41(-1.21%)
Apr 14, 2022 34.11 34.70 33.80 34.17 4,209,886 +0.16(+0.47%)
Apr 13, 2022 33.74 34.19 33.60 34.01 4,791,620 +0.17(+0.50%)
Apr 12, 2022 33.89 34.60 33.68 33.84 6,042,583 +0.14(+0.42%)
Apr 11, 2022 33.59 34.72 33.58 33.70 5,853,707 -0.03(-0.08%)
Apr 08, 2022 32.93 33.83 32.86 33.73 9,554,381 +0.59(+1.78%)
Apr 07, 2022 33.46 33.65 32.27 33.14 11,534,076 -0.51(-1.51%)
Apr 06, 2022 34.13 34.41 33.21 33.64 11,040,495 -0.93(-2.69%)
Apr 05, 2022 35.34 35.70 34.45 34.57 7,213,820 -0.83(-2.33%)
Apr 04, 2022 35.09 35.49 34.05 35.40 9,043,636 +0.30(+0.86%)
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.