Skip to main content

Paramount Global - Class A Common Stock (NQ: PARAA )

25.30 +1.06 (+4.37%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 23.83 24.45 23.79 24.24 25,133 +0.62(+2.62%)
Mar 24, 2023 23.92 23.92 23.16 23.62 25,433 -0.60(-2.48%)
Mar 23, 2023 24.25 24.97 24.00 24.22 26,425 +0.08(+0.33%)
Mar 22, 2023 24.93 25.04 24.13 24.14 31,482 -0.61(-2.46%)
Mar 21, 2023 23.55 24.84 23.55 24.75 37,897 +1.32(+5.63%)
Mar 20, 2023 23.33 23.64 23.13 23.43 39,250 +0.37(+1.60%)
Mar 17, 2023 23.01 23.28 22.90 23.06 51,779 -0.04(-0.17%)
Mar 16, 2023 22.81 23.23 22.52 23.10 39,588 +0.28(+1.21%)
Mar 15, 2023 22.21 22.94 21.98 22.82 53,386 +0.02(+0.09%)
Mar 14, 2023 22.88 23.48 22.57 22.80 82,902 +0.30(+1.32%)
Mar 13, 2023 22.45 22.96 22.04 22.51 68,768 -0.26(-1.13%)
Mar 10, 2023 23.75 23.75 22.54 22.76 46,166 -1.08(-4.52%)
Mar 09, 2023 24.85 25.04 23.76 23.84 22,506 -1.12(-4.48%)
Mar 08, 2023 24.80 25.03 24.32 24.96 26,956 +0.42(+1.69%)
Mar 07, 2023 25.14 25.25 24.50 24.55 28,668 -0.54(-2.17%)
Mar 06, 2023 25.91 26.03 25.08 25.09 46,640 -0.58(-2.27%)
Mar 03, 2023 25.49 25.78 25.42 25.67 30,578 +0.36(+1.41%)
Mar 02, 2023 24.54 25.34 24.54 25.32 24,351 +0.69(+2.81%)
Mar 01, 2023 24.26 24.75 23.96 24.62 29,967 +0.30(+1.22%)
Feb 28, 2023 24.95 25.06 24.07 24.33 78,175 -0.73(-2.92%)
Feb 27, 2023 25.49 25.57 24.88 25.06 44,575 -0.09(-0.35%)
Feb 24, 2023 25.68 25.68 24.65 25.15 34,664 -1.31(-4.94%)
Feb 23, 2023 26.58 26.63 25.82 26.46 31,377 +0.17(+0.64%)
Feb 22, 2023 25.91 26.55 25.87 26.29 60,288 +0.49(+1.92%)
Feb 21, 2023 26.23 26.24 25.69 25.79 35,452 -0.92(-3.45%)
Feb 17, 2023 26.42 26.97 26.34 26.71 62,852 +0.32(+1.20%)
Feb 16, 2023 25.54 27.29 25.34 26.40 115,475 -1.18(-4.27%)
Feb 15, 2023 26.05 27.66 25.78 27.57 133,727 +2.17(+8.53%)
Feb 14, 2023 25.29 25.45 24.73 25.41 39,619 +0.12(+0.47%)
Feb 13, 2023 24.60 25.30 24.23 25.29 46,064 +0.68(+2.78%)
Feb 10, 2023 24.74 25.03 24.46 24.60 55,059 -0.30(-1.19%)
Feb 09, 2023 26.16 26.16 24.79 24.90 46,693 -0.73(-2.86%)
Feb 08, 2023 26.13 26.32 25.56 25.63 186,475 -0.61(-2.34%)
Feb 07, 2023 26.94 26.94 25.81 26.25 41,987 -0.86(-3.18%)
Feb 06, 2023 27.16 27.45 26.90 27.11 45,865 -0.65(-2.35%)
Feb 03, 2023 27.60 28.35 27.52 27.76 46,660 -0.71(-2.50%)
Feb 02, 2023 28.06 29.21 27.97 28.47 89,419 +0.95(+3.45%)
Feb 01, 2023 26.30 27.83 26.18 27.52 97,341 +1.15(+4.35%)
Jan 31, 2023 26.03 26.44 25.00 26.38 115,355 +0.51(+1.99%)
Jan 30, 2023 26.11 26.54 25.81 25.86 82,115 -0.65(-2.46%)
Jan 27, 2023 25.85 26.69 25.64 26.51 65,761 +0.72(+2.80%)
Jan 26, 2023 25.42 25.98 25.17 25.79 57,706 +0.61(+2.44%)
Jan 25, 2023 23.91 25.27 23.60 25.18 93,824 +1.07(+4.43%)
Jan 24, 2023 24.19 24.44 24.02 24.11 42,467 -0.22(-0.89%)
Jan 23, 2023 23.61 24.54 23.52 24.33 60,379 +0.93(+3.98%)
Jan 20, 2023 22.86 23.54 22.38 23.40 73,690 +0.88(+3.91%)
Jan 19, 2023 22.76 22.89 22.10 22.52 96,010 -0.53(-2.32%)
Jan 18, 2023 23.90 24.08 23.01 23.05 49,632 -0.71(-3.00%)
Jan 17, 2023 23.17 23.95 23.03 23.76 70,758 +0.58(+2.52%)
Jan 13, 2023 23.12 23.19 22.83 23.18 38,588 -0.27(-1.14%)
Jan 12, 2023 23.36 23.58 22.95 23.45 42,816 +0.35(+1.50%)
Jan 11, 2023 22.96 23.22 22.54 23.10 58,862 +0.16(+0.69%)
Jan 10, 2023 22.38 23.04 22.27 22.94 84,151 +0.46(+2.02%)
Jan 09, 2023 21.86 22.63 21.86 22.49 138,016 +0.45(+2.02%)
Jan 06, 2023 21.76 22.08 21.21 22.04 59,530 +0.52(+2.44%)
Jan 05, 2023 21.02 21.63 20.72 21.52 53,767 +0.22(+1.02%)
Jan 04, 2023 20.01 21.37 19.80 21.30 124,678 +1.67(+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.