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 (%)
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%)
Aug 01, 2023 19.02 19.40 18.88 19.28 57,646 +0.17(+0.88%)
Jul 31, 2023 18.37 19.32 18.23 19.11 146,975 +0.83(+4.56%)
Jul 28, 2023 17.96 18.32 17.93 18.28 67,813 +0.56(+3.14%)
Jul 27, 2023 18.22 18.30 17.69 17.73 81,401 -0.29(-1.60%)
Jul 26, 2023 17.83 18.10 17.75 18.01 107,282 +0.34(+1.91%)
Jul 25, 2023 18.08 18.08 17.68 17.68 55,736 -0.36(-1.98%)
Jul 24, 2023 18.18 18.28 17.88 18.03 44,952 +0.01(+0.05%)
Jul 21, 2023 18.46 18.46 17.88 18.02 85,082 -0.27(-1.47%)
Jul 20, 2023 18.45 18.51 18.21 18.29 38,013 -0.19(-1.02%)
Jul 19, 2023 17.93 18.76 17.93 18.48 38,045 +0.62(+3.44%)
Jul 18, 2023 17.64 18.36 17.57 17.86 46,991 +0.18(+1.01%)
Jul 17, 2023 18.14 18.14 17.53 17.69 101,197 -0.55(-2.99%)
Jul 14, 2023 19.31 19.31 18.22 18.23 70,731 -1.02(-5.31%)
Jul 13, 2023 18.96 19.32 18.68 19.25 69,424 +0.46(+2.43%)
Jul 12, 2023 19.35 19.51 18.80 18.80 51,436 -0.30(-1.56%)
Jul 11, 2023 18.46 19.26 18.46 19.09 41,970 +0.65(+3.55%)
Jul 10, 2023 18.83 19.15 18.41 18.44 65,132 -0.21(-1.12%)
Jul 07, 2023 18.69 19.21 18.33 18.65 69,796 -0.42(-2.19%)
Jul 06, 2023 18.43 19.09 18.33 19.07 60,876 +0.36(+1.91%)
Jul 05, 2023 18.64 18.88 18.20 18.71 109,164 -0.25(-1.31%)
Jul 03, 2023 18.42 19.00 18.42 18.96 26,862 +0.54(+2.91%)
Jun 30, 2023 18.66 18.71 18.42 18.42 102,628 +0.07(+0.38%)
Jun 29, 2023 18.18 18.61 18.11 18.35 93,346 +0.24(+1.32%)
Jun 28, 2023 18.26 18.26 17.94 18.11 30,283 -0.14(-0.76%)
Jun 27, 2023 17.94 18.42 17.71 18.25 30,890 +0.37(+2.05%)
Jun 26, 2023 17.60 18.06 17.60 17.88 28,859 +0.29(+1.64%)
Jun 23, 2023 17.62 17.97 17.58 17.60 119,195 -0.21(-1.17%)
Jun 22, 2023 17.94 18.10 17.70 17.80 58,241 -0.28(-1.54%)
Jun 21, 2023 17.87 18.58 17.71 18.08 62,148 +0.15(+0.83%)
Jun 20, 2023 18.64 18.64 17.87 17.93 68,846 -0.69(-3.73%)
Jun 16, 2023 19.07 19.07 18.55 18.63 69,091 -0.29(-1.52%)
Jun 15, 2023 18.99 19.01 18.70 18.92 31,424 +0.00(+0.00%)
Jun 14, 2023 18.97 19.51 18.75 18.92 30,052 +0.05(+0.26%)
Jun 13, 2023 18.98 19.24 18.84 18.87 33,115 +0.11(+0.58%)
Jun 12, 2023 18.58 19.24 18.53 18.76 47,800 +0.44(+2.38%)
Jun 09, 2023 18.92 18.92 18.12 18.32 30,687 -0.44(-2.32%)
Jun 08, 2023 18.59 19.07 18.26 18.76 57,167 +0.15(+0.80%)
Jun 07, 2023 18.09 19.43 17.97 18.61 121,836 +0.70(+3.92%)
Jun 06, 2023 17.12 18.25 17.12 17.91 42,601 +0.65(+3.79%)
Jun 05, 2023 17.56 17.67 17.13 17.25 76,151 -0.30(-1.69%)
Jun 02, 2023 17.86 18.09 17.54 17.55 54,343 -0.07(-0.39%)
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.