Skip to main content

Paramount Global Cl B (NQ: PARA )

9.845 +0.015 (+0.15%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.96 32.37 31.33 32.22 14,560,009 +0.39(+1.24%)
May 27, 2022 30.69 31.87 30.46 31.82 9,795,498 +1.42(+4.66%)
May 26, 2022 30.43 31.00 30.24 30.40 6,837,538 +0.05(+0.15%)
May 25, 2022 29.98 30.70 29.85 30.36 11,346,616 +0.52(+1.73%)
May 24, 2022 30.24 30.47 29.15 29.84 7,545,498 -1.21(-3.90%)
May 23, 2022 30.84 31.52 30.24 31.05 9,445,563 +0.42(+1.38%)
May 20, 2022 30.49 30.78 29.44 30.63 10,479,279 +0.39(+1.30%)
May 19, 2022 29.48 30.83 29.46 30.24 10,814,575 +0.63(+2.12%)
May 18, 2022 29.91 31.33 29.55 29.61 14,475,396 -0.72(-2.38%)
May 17, 2022 28.94 30.60 28.58 30.33 29,079,896 +4.04(+15.35%)
May 16, 2022 26.72 26.96 26.05 26.29 8,396,115 -0.31(-1.16%)
May 13, 2022 25.94 26.66 25.71 26.60 8,278,431 +1.15(+4.54%)
May 12, 2022 24.90 26.11 24.50 25.45 11,908,372 +0.40(+1.61%)
May 11, 2022 25.66 26.14 24.99 25.05 7,530,406 -0.69(-2.66%)
May 10, 2022 25.99 26.41 25.45 25.73 9,473,311 -0.02(-0.07%)
May 09, 2022 25.56 26.03 25.09 25.75 10,446,776 -0.44(-1.68%)
May 06, 2022 27.68 27.69 25.89 26.19 11,987,732 -1.70(-6.09%)
May 05, 2022 28.01 28.78 27.48 27.89 11,292,895 -0.43(-1.52%)
May 04, 2022 27.94 28.45 26.93 28.32 14,414,875 +0.28(+1.00%)
May 03, 2022 26.75 28.20 25.88 28.04 19,928,000 -0.37(-1.29%)
May 02, 2022 27.34 28.84 27.30 28.41 12,902,926 +1.08(+3.95%)
Apr 29, 2022 27.20 27.95 27.18 27.33 8,029,519 +0.07(+0.24%)
Apr 28, 2022 27.38 27.48 26.35 27.26 7,184,018 +0.11(+0.41%)
Apr 27, 2022 27.46 27.81 26.82 27.15 8,434,440 -0.41(-1.50%)
Apr 26, 2022 28.83 29.16 27.54 27.56 9,541,277 -1.72(-5.87%)
Apr 25, 2022 28.66 29.49 28.48 29.28 7,469,594 +0.15(+0.52%)
Apr 22, 2022 30.17 30.46 28.83 29.13 9,686,481 -1.19(-3.93%)
Apr 21, 2022 31.54 31.81 29.92 30.32 8,869,017 -0.80(-2.56%)
Apr 20, 2022 32.34 32.43 29.87 31.12 22,229,366 -2.93(-8.60%)
Apr 19, 2022 33.69 34.26 33.57 34.05 6,160,164 +0.29(+0.86%)
Apr 18, 2022 34.12 34.28 33.47 33.75 4,455,245 -0.41(-1.21%)
Apr 14, 2022 34.11 34.70 33.80 34.17 4,210,163 +0.16(+0.47%)
Apr 13, 2022 33.74 34.19 33.59 34.01 4,791,935 +0.17(+0.50%)
Apr 12, 2022 33.89 34.60 33.68 33.84 6,042,981 +0.14(+0.42%)
Apr 11, 2022 33.59 34.72 33.58 33.70 5,854,092 -0.03(-0.08%)
Apr 08, 2022 32.93 33.83 32.85 33.73 9,555,010 +0.59(+1.78%)
Apr 07, 2022 33.45 33.65 32.27 33.13 11,534,834 -0.51(-1.51%)
Apr 06, 2022 34.13 34.41 33.21 33.64 11,041,221 -0.93(-2.69%)
Apr 05, 2022 35.34 35.70 34.45 34.57 7,214,294 -0.83(-2.33%)
Apr 04, 2022 35.09 35.49 34.05 35.40 9,044,231 +0.30(+0.86%)
Apr 01, 2022 35.58 35.81 34.54 35.10 8,257,019 -0.38(-1.08%)
Mar 31, 2022 35.44 35.84 35.25 35.48 7,740,335 -0.27(-0.76%)
Mar 30, 2022 35.56 36.18 35.51 35.75 4,887,526 -0.08(-0.21%)
Mar 29, 2022 35.59 35.90 35.27 35.83 6,616,983 +0.54(+1.54%)
Mar 28, 2022 36.05 36.79 34.71 35.28 9,622,557 -0.83(-2.29%)
Mar 25, 2022 35.43 36.31 35.35 36.11 8,090,186 +0.55(+1.56%)
Mar 24, 2022 35.40 35.63 35.04 35.56 5,698,622 +0.25(+0.72%)
Mar 23, 2022 34.94 36.09 34.87 35.30 9,537,313 +0.18(+0.51%)
Mar 22, 2022 34.35 36.12 34.17 35.12 16,010,293 +0.97(+2.83%)
Mar 21, 2022 34.79 35.42 33.63 34.16 10,564,050 -0.65(-1.86%)
Mar 18, 2022 34.65 34.96 33.77 34.81 28,464,904 +0.21(+0.60%)
Mar 17, 2022 33.65 34.66 33.48 34.60 11,600,364 +0.58(+1.71%)
Mar 16, 2022 33.12 34.05 33.08 34.02 10,785,124 +0.98(+2.95%)
Mar 15, 2022 33.31 33.93 32.34 33.04 14,000,933 -0.53(-1.57%)
Mar 14, 2022 30.99 34.22 30.83 33.57 26,881,654 +3.18(+10.47%)
Mar 11, 2022 31.27 31.36 30.26 30.39 7,282,819 -0.57(-1.84%)
Mar 10, 2022 31.16 31.61 30.32 30.95 11,191,429 -0.48(-1.51%)
Mar 09, 2022 32.53 32.72 31.28 31.43 8,913,719 -0.01(-0.03%)
Mar 08, 2022 31.20 32.98 31.11 31.44 13,351,225 +0.21(+0.69%)
Mar 07, 2022 31.42 31.82 30.89 31.22 15,742,213 -0.51(-1.61%)
Mar 04, 2022 32.55 33.15 31.36 31.74 18,746,460 -1.28(-3.87%)
Mar 03, 2022 32.37 33.09 32.09 33.01 17,159,862 +0.19(+0.57%)
Mar 02, 2022 30.31 33.29 30.27 32.83 32,819,506 +2.78(+9.24%)
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.