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 (%)
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%)
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.