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 (%)
Mar 31, 2023 24.98 25.63 24.94 25.58 39,276 +0.68(+2.74%)
Mar 30, 2023 25.14 25.14 24.84 24.89 34,913 +0.12(+0.48%)
Mar 29, 2023 24.98 25.02 24.40 24.78 34,574 +0.13(+0.52%)
Mar 28, 2023 25.53 26.08 24.55 24.65 41,298 +0.65(+2.72%)
Mar 27, 2023 23.59 24.20 23.54 23.99 25,390 +0.61(+2.62%)
Mar 24, 2023 23.68 23.68 22.93 23.38 25,693 -0.59(-2.48%)
Mar 23, 2023 24.00 24.72 23.76 23.97 26,695 +0.08(+0.33%)
Mar 22, 2023 24.68 24.79 23.89 23.89 31,804 -0.60(-2.46%)
Mar 21, 2023 23.31 24.58 23.31 24.50 38,285 +1.31(+5.63%)
Mar 20, 2023 23.09 23.40 22.90 23.19 39,652 +0.37(+1.60%)
Mar 17, 2023 22.78 23.04 22.67 22.83 52,309 -0.04(-0.17%)
Mar 16, 2023 22.58 22.99 22.29 22.87 39,993 +0.27(+1.21%)
Mar 15, 2023 21.98 22.71 21.76 22.59 53,934 +0.02(+0.09%)
Mar 14, 2023 22.65 23.24 22.34 22.57 83,752 +0.29(+1.32%)
Mar 13, 2023 22.22 22.73 21.82 22.28 69,473 -0.25(-1.13%)
Mar 10, 2023 23.51 23.51 22.31 22.53 46,640 -1.07(-4.52%)
Mar 09, 2023 24.60 24.79 23.52 23.60 22,737 -1.11(-4.48%)
Mar 08, 2023 24.55 24.78 24.08 24.71 27,232 +0.41(+1.69%)
Mar 07, 2023 24.88 24.99 24.25 24.30 28,962 -0.54(-2.17%)
Mar 06, 2023 25.65 25.77 24.82 24.83 47,118 -0.58(-2.27%)
Mar 03, 2023 25.23 25.52 25.16 25.41 30,891 +0.35(+1.41%)
Mar 02, 2023 24.29 25.08 24.29 25.06 24,601 +0.69(+2.81%)
Mar 01, 2023 24.01 24.50 23.72 24.37 30,274 +0.29(+1.22%)
Feb 28, 2023 24.70 24.81 23.83 24.08 78,977 -0.72(-2.92%)
Feb 27, 2023 25.23 25.31 24.63 24.81 45,032 -0.09(-0.35%)
Feb 24, 2023 25.42 25.42 24.40 24.89 35,019 -1.29(-4.94%)
Feb 23, 2023 26.31 26.36 25.56 26.19 31,699 +0.17(+0.64%)
Feb 22, 2023 25.65 26.28 25.61 26.02 60,907 +0.49(+1.92%)
Feb 21, 2023 25.96 25.97 25.43 25.53 35,816 -0.91(-3.45%)
Feb 17, 2023 26.15 26.70 26.07 26.44 63,496 +0.31(+1.20%)
Feb 16, 2023 25.29 27.01 25.08 26.13 116,659 -1.17(-4.27%)
Feb 15, 2023 25.79 27.38 25.52 27.29 135,098 +2.15(+8.53%)
Feb 14, 2023 25.03 25.19 24.48 25.15 40,025 +0.12(+0.47%)
Feb 13, 2023 24.35 25.04 23.98 25.03 46,536 +0.68(+2.78%)
Feb 10, 2023 24.49 24.78 24.21 24.35 55,623 -0.29(-1.19%)
Feb 09, 2023 25.89 25.89 24.54 24.65 47,171 -0.73(-2.86%)
Feb 08, 2023 25.86 26.05 25.30 25.37 188,387 -0.61(-2.34%)
Feb 07, 2023 26.67 26.67 25.55 25.98 42,418 -0.85(-3.18%)
Feb 06, 2023 26.88 27.18 26.62 26.83 46,335 -0.65(-2.35%)
Feb 03, 2023 27.32 28.06 27.24 27.48 47,139 -0.71(-2.50%)
Feb 02, 2023 27.77 28.91 27.69 28.19 90,336 +0.94(+3.45%)
Feb 01, 2023 26.03 27.55 25.91 27.24 98,339 +1.14(+4.35%)
Jan 31, 2023 25.77 26.17 24.75 26.11 116,537 +0.51(+1.99%)
Jan 30, 2023 25.84 26.27 25.55 25.60 82,957 -0.65(-2.46%)
Jan 27, 2023 25.59 26.42 25.38 26.25 66,435 +0.72(+2.80%)
Jan 26, 2023 25.16 25.72 24.92 25.53 58,297 +0.61(+2.44%)
Jan 25, 2023 23.67 25.01 23.37 24.92 94,786 +1.06(+4.43%)
Jan 24, 2023 23.94 24.19 23.78 23.86 42,903 -0.22(-0.89%)
Jan 23, 2023 23.38 24.29 23.28 24.08 60,998 +0.92(+3.98%)
Jan 20, 2023 22.63 23.30 22.15 23.16 74,446 +0.87(+3.91%)
Jan 19, 2023 22.53 22.66 21.88 22.29 96,994 -0.53(-2.32%)
Jan 18, 2023 23.66 23.84 22.78 22.82 50,141 -0.71(-3.00%)
Jan 17, 2023 22.93 23.71 22.80 23.52 71,483 +0.58(+2.52%)
Jan 13, 2023 22.89 22.95 22.60 22.94 38,984 -0.26(-1.14%)
Jan 12, 2023 23.12 23.34 22.72 23.21 43,255 +0.34(+1.50%)
Jan 11, 2023 22.73 22.98 22.31 22.87 59,465 +0.16(+0.69%)
Jan 10, 2023 22.15 22.81 22.04 22.71 85,014 +0.45(+2.02%)
Jan 09, 2023 21.64 22.41 21.64 22.26 139,431 +0.44(+2.02%)
Jan 06, 2023 21.54 21.86 20.99 21.82 60,140 +0.52(+2.44%)
Jan 05, 2023 20.81 21.41 20.51 21.30 54,319 +0.22(+1.02%)
Jan 04, 2023 19.81 21.15 19.60 21.08 125,956 +1.66(+8.52%)
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.