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 (%)
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%)
Jun 01, 2023 17.46 17.86 17.08 17.62 51,216 +0.23(+1.31%)
May 31, 2023 17.91 18.02 17.39 17.39 65,155 -0.76(-4.20%)
May 30, 2023 17.51 18.19 17.38 18.15 113,926 +0.90(+5.22%)
May 26, 2023 16.93 17.35 16.75 17.25 130,650 +1.09(+6.74%)
May 25, 2023 16.75 16.75 15.90 16.16 68,553 -0.57(-3.43%)
May 24, 2023 16.86 16.86 16.39 16.74 72,393 -0.23(-1.34%)
May 23, 2023 16.86 17.66 16.86 16.97 60,073 -0.02(-0.12%)
May 22, 2023 17.50 17.50 16.84 16.99 74,058 -0.31(-1.77%)
May 19, 2023 18.15 18.15 17.25 17.29 69,807 -0.55(-3.11%)
May 18, 2023 17.68 18.27 17.56 17.85 70,273 +0.24(+1.35%)
May 17, 2023 17.11 17.76 16.95 17.61 75,869 +0.63(+3.73%)
May 16, 2023 17.83 17.87 16.96 16.98 127,737 -0.79(-4.46%)
May 15, 2023 17.12 17.82 17.01 17.77 88,127 +0.76(+4.48%)
May 12, 2023 17.38 17.43 16.95 17.01 62,881 -0.37(-2.11%)
May 11, 2023 17.73 17.81 17.23 17.37 126,103 -0.67(-3.73%)
May 10, 2023 19.05 19.05 17.77 18.05 100,358 -0.66(-3.54%)
May 09, 2023 19.30 19.54 18.70 18.71 147,990 -0.72(-3.72%)
May 08, 2023 19.74 19.74 18.76 19.43 107,898 +0.09(+0.46%)
May 05, 2023 19.57 19.79 18.14 19.34 360,091 +0.49(+2.63%)
May 04, 2023 21.78 21.78 18.78 18.85 522,480 -6.91(-26.83%)
May 03, 2023 25.88 26.40 25.75 25.76 31,721 -0.22(-0.84%)
May 02, 2023 26.33 26.33 25.67 25.97 24,355 -0.57(-2.16%)
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.