Skip to main content

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

22.03 -0.17 (-0.77%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.96 14.03 13.74 13.84 75,390 -0.04(-0.29%)
Oct 30, 2023 13.55 13.99 13.54 13.88 62,983 +0.49(+3.64%)
Oct 27, 2023 13.81 13.91 13.39 13.39 90,389 -0.35(-2.54%)
Oct 26, 2023 13.82 14.00 13.50 13.74 80,834 -0.10(-0.72%)
Oct 25, 2023 14.20 14.31 13.83 13.84 60,326 -0.37(-2.59%)
Oct 24, 2023 14.23 14.45 14.08 14.20 95,471 +0.13(+0.92%)
Oct 23, 2023 14.38 14.43 13.95 14.08 82,042 -0.33(-2.28%)
Oct 20, 2023 14.65 14.75 14.38 14.40 47,990 -0.30(-2.03%)
Oct 19, 2023 15.20 15.20 14.70 14.70 54,481 -0.54(-3.53%)
Oct 18, 2023 15.38 15.42 15.16 15.24 57,769 -0.22(-1.42%)
Oct 17, 2023 15.11 15.73 15.11 15.46 51,114 +0.21(+1.37%)
Oct 16, 2023 14.92 15.34 14.82 15.25 47,123 +0.41(+2.75%)
Oct 13, 2023 14.60 14.97 14.60 14.84 59,188 +0.18(+1.22%)
Oct 12, 2023 15.06 15.06 14.47 14.66 82,218 -0.44(-2.90%)
Oct 11, 2023 15.26 15.39 15.03 15.10 118,315 -0.20(-1.30%)
Oct 10, 2023 14.73 15.35 14.72 15.30 96,900 +0.70(+4.77%)
Oct 09, 2023 14.33 14.68 14.01 14.60 45,020 +0.07(+0.48%)
Oct 06, 2023 14.14 14.78 14.08 14.53 46,183 +0.19(+1.32%)
Oct 05, 2023 14.55 14.58 14.16 14.34 27,824 -0.17(-1.17%)
Oct 04, 2023 14.72 14.74 14.40 14.51 59,688 -0.12(-0.82%)
Oct 03, 2023 15.27 15.44 14.63 14.63 58,663 -0.80(-5.16%)
Oct 02, 2023 15.78 15.80 15.26 15.43 61,789 -0.29(-1.84%)
Sep 29, 2023 15.77 15.98 15.60 15.72 59,450 +0.06(+0.38%)
Sep 28, 2023 15.75 15.83 15.52 15.66 53,956 -0.04(-0.25%)
Sep 27, 2023 15.44 15.86 15.40 15.70 58,078 +0.37(+2.40%)
Sep 26, 2023 15.46 15.74 15.33 15.33 71,280 -0.26(-1.66%)
Sep 25, 2023 15.66 15.70 15.48 15.59 145,478 -0.09(-0.57%)
Sep 22, 2023 16.50 16.75 15.57 15.68 76,106 -0.75(-4.55%)
Sep 21, 2023 16.35 16.82 16.35 16.42 35,877 +0.07(+0.43%)
Sep 20, 2023 16.99 16.99 16.35 16.35 43,598 -0.50(-2.95%)
Sep 19, 2023 16.97 17.08 16.84 16.85 35,379 -0.12(-0.70%)
Sep 18, 2023 17.32 17.32 16.87 16.97 68,614 -0.25(-1.44%)
Sep 15, 2023 17.25 18.15 17.22 17.22 112,936 -0.06(-0.35%)
Sep 14, 2023 16.85 17.37 16.85 17.28 43,088 +0.64(+3.83%)
Sep 13, 2023 16.91 17.13 16.45 16.64 47,042 -0.23(-1.35%)
Sep 12, 2023 17.01 17.26 16.79 16.87 38,497 -0.27(-1.56%)
Sep 11, 2023 17.15 17.82 16.87 17.14 75,286 +0.05(+0.29%)
Sep 08, 2023 16.09 17.13 16.01 17.09 80,492 +1.00(+6.23%)
Sep 07, 2023 16.28 16.28 15.84 16.09 115,334 -0.19(-1.16%)
Sep 06, 2023 16.31 16.45 16.21 16.28 103,068 -0.36(-2.15%)
Sep 05, 2023 16.88 17.11 16.49 16.63 54,997 -0.07(-0.42%)
Sep 01, 2023 18.28 18.28 16.67 16.70 119,132 -1.52(-8.33%)
Aug 31, 2023 18.22 18.51 18.20 18.22 39,740 +0.02(+0.11%)
Aug 30, 2023 17.92 18.40 17.88 18.20 51,375 +0.24(+1.33%)
Aug 29, 2023 17.84 18.07 17.77 17.96 52,826 +0.20(+1.12%)
Aug 28, 2023 17.52 17.85 17.52 17.77 43,902 +0.35(+1.99%)
Aug 25, 2023 17.80 18.04 17.42 17.42 24,535 -0.39(-2.17%)
Aug 24, 2023 18.13 18.15 17.72 17.80 32,887 -0.30(-1.64%)
Aug 23, 2023 17.67 18.19 17.53 18.10 56,095 +0.59(+3.34%)
Aug 22, 2023 17.72 17.81 17.52 17.52 66,508 -0.17(-0.95%)
Aug 21, 2023 17.90 17.93 17.57 17.69 40,888 -0.24(-1.33%)
Aug 18, 2023 17.62 17.99 17.62 17.92 41,711 +0.26(+1.46%)
Aug 17, 2023 18.46 18.46 17.67 17.67 62,430 -0.67(-3.68%)
Aug 16, 2023 18.71 18.81 18.29 18.34 49,344 -0.39(-2.07%)
Aug 15, 2023 18.04 18.88 17.94 18.73 48,551 +0.49(+2.67%)
Aug 14, 2023 18.59 18.71 17.99 18.24 60,377 -0.39(-2.08%)
Aug 11, 2023 18.96 19.14 18.63 18.63 59,522 -0.39(-2.04%)
Aug 10, 2023 19.04 19.37 18.81 19.02 56,073 +0.10(+0.52%)
Aug 09, 2023 20.08 20.23 18.92 18.92 91,023 -1.16(-5.78%)
Aug 08, 2023 19.95 20.48 19.00 20.08 113,806 +0.33(+1.66%)
Aug 07, 2023 19.37 19.87 19.37 19.75 192,801 +0.53(+2.74%)
Aug 04, 2023 18.36 19.27 18.36 19.22 125,088 +0.98(+5.39%)
Aug 03, 2023 18.53 18.53 17.95 18.24 110,690 -0.47(-2.49%)
Aug 02, 2023 19.06 19.22 18.66 18.71 130,263 -0.58(-2.98%)
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.