Skip to main content

Paramount Global Cl B (NQ: PARA )

9.610 -0.220 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.51 21.51 20.56 20.76 13,774,156 -0.65(-3.03%)
Feb 27, 2023 21.75 22.00 21.26 21.41 11,730,993 -0.20(-0.94%)
Feb 24, 2023 21.95 22.14 21.13 21.62 13,844,129 -1.11(-4.86%)
Feb 23, 2023 22.65 22.97 22.12 22.72 11,310,139 +0.14(+0.60%)
Feb 22, 2023 22.20 22.84 22.18 22.58 9,095,252 +0.36(+1.61%)
Feb 21, 2023 22.42 22.76 22.10 22.23 12,733,256 -0.74(-3.21%)
Feb 17, 2023 22.81 23.35 22.63 22.96 18,708,424 +0.18(+0.81%)
Feb 16, 2023 21.81 23.66 21.63 22.78 27,576,556 -1.01(-4.24%)
Feb 15, 2023 22.25 23.90 21.96 23.79 24,680,046 +2.03(+9.31%)
Feb 14, 2023 21.52 21.81 21.05 21.76 7,993,021 +0.14(+0.63%)
Feb 13, 2023 20.90 21.63 20.53 21.62 9,188,665 +0.70(+3.33%)
Feb 10, 2023 20.84 21.30 20.75 20.93 7,993,555 -0.19(-0.92%)
Feb 09, 2023 22.14 22.22 20.99 21.12 10,600,146 -0.61(-2.81%)
Feb 08, 2023 22.61 22.67 21.69 21.73 10,091,713 -0.90(-3.98%)
Feb 07, 2023 23.17 23.25 22.14 22.63 9,574,203 -0.69(-2.95%)
Feb 06, 2023 23.58 23.69 23.14 23.32 8,739,065 -0.52(-2.20%)
Feb 03, 2023 23.83 24.40 23.66 23.84 7,510,034 -0.63(-2.57%)
Feb 02, 2023 24.14 25.13 24.06 24.47 20,911,288 +0.82(+3.48%)
Feb 01, 2023 22.39 23.88 22.25 23.65 16,814,266 +1.20(+5.35%)
Jan 31, 2023 21.50 22.49 21.11 22.45 28,030,608 +0.53(+2.43%)
Jan 30, 2023 22.10 22.45 21.91 21.92 9,269,287 -0.45(-1.99%)
Jan 27, 2023 21.66 22.57 21.52 22.36 12,996,385 +0.64(+2.94%)
Jan 26, 2023 21.45 22.02 21.21 21.72 17,692,068 +0.47(+2.19%)
Jan 25, 2023 19.91 21.36 19.77 21.26 12,958,773 +1.07(+5.28%)
Jan 24, 2023 20.41 20.61 20.18 20.19 6,016,849 -0.32(-1.56%)
Jan 23, 2023 19.74 20.63 19.72 20.51 9,391,791 +0.83(+4.24%)
Jan 20, 2023 19.06 19.75 18.77 19.68 8,813,374 +0.71(+3.73%)
Jan 19, 2023 19.01 19.10 18.58 18.97 9,572,249 -0.44(-2.25%)
Jan 18, 2023 20.06 20.33 19.39 19.41 9,496,566 -0.59(-2.96%)
Jan 17, 2023 19.43 20.22 19.26 20.00 10,835,531 +0.55(+2.84%)
Jan 13, 2023 19.37 19.46 19.10 19.44 7,889,597 -0.16(-0.84%)
Jan 12, 2023 19.58 19.86 19.22 19.61 8,641,705 +0.22(+1.15%)
Jan 11, 2023 19.42 19.49 18.88 19.39 11,355,853 +0.11(+0.55%)
Jan 10, 2023 18.82 19.35 18.72 19.28 10,217,714 +0.33(+1.74%)
Jan 09, 2023 18.58 19.05 18.32 18.95 10,688,668 +0.50(+2.73%)
Jan 06, 2023 18.22 18.49 17.72 18.45 8,706,665 +0.36(+1.98%)
Jan 05, 2023 17.74 18.19 17.37 18.09 8,832,749 +0.16(+0.86%)
Jan 04, 2023 16.87 17.98 16.61 17.93 13,651,949 +1.39(+8.38%)
Jan 03, 2023 16.86 17.16 16.35 16.55 13,092,695 +0.18(+1.13%)
Dec 30, 2022 16.00 16.39 15.92 16.36 9,957,985 +0.11(+0.66%)
Dec 29, 2022 15.85 16.44 15.78 16.26 10,772,203 +0.64(+4.10%)
Dec 28, 2022 15.86 16.11 15.59 15.62 9,096,158 -0.40(-2.48%)
Dec 27, 2022 15.95 16.20 15.58 16.01 8,488,434 -0.14(-0.84%)
Dec 23, 2022 16.10 16.45 15.93 16.15 9,992,673 -0.27(-1.65%)
Dec 22, 2022 16.16 16.46 15.79 16.42 8,701,643 +0.06(+0.36%)
Dec 21, 2022 16.54 16.81 16.29 16.36 10,136,863 +0.00(+0.00%)
Dec 20, 2022 16.32 16.60 15.97 16.36 15,973,337 -0.04(-0.24%)
Dec 19, 2022 16.72 16.77 16.24 16.40 11,642,341 -0.38(-2.25%)
Dec 16, 2022 17.10 17.20 16.47 16.78 24,605,408 -0.34(-1.98%)
Dec 15, 2022 18.41 18.53 17.09 17.12 17,780,356 -1.65(-8.78%)
Dec 14, 2022 18.64 19.28 18.50 18.77 8,575,010 -0.07(-0.36%)
Dec 13, 2022 19.49 20.03 18.56 18.83 17,480,324 +0.00(+0.00%)
Dec 12, 2022 18.09 19.18 17.90 18.83 15,482,000 +0.62(+3.42%)
Dec 09, 2022 17.41 18.49 17.25 18.21 13,629,054 +0.88(+5.08%)
Dec 08, 2022 17.31 17.56 17.04 17.33 12,003,840 +0.09(+0.50%)
Dec 07, 2022 17.23 17.55 16.75 17.24 10,943,323 -0.13(-0.77%)
Dec 06, 2022 18.63 18.92 16.85 17.38 21,981,018 -1.30(-6.97%)
Dec 05, 2022 19.48 19.50 18.51 18.68 11,777,738 -0.83(-4.27%)
Dec 02, 2022 19.12 19.62 18.88 19.51 7,847,175 +0.20(+1.04%)
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.