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

21.84 -0.10 (-0.46%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.80 19.97 19.49 19.56 70,000 -0.43(-2.14%)
Dec 28, 2023 19.70 20.30 19.70 19.99 50,723 +0.28(+1.41%)
Dec 27, 2023 19.97 19.97 19.57 19.71 93,440 -0.34(-1.69%)
Dec 26, 2023 20.30 20.38 20.00 20.05 76,200 -0.45(-2.18%)
Dec 22, 2023 20.10 20.56 20.05 20.50 100,051 +0.28(+1.38%)
Dec 21, 2023 20.25 20.31 19.12 20.22 207,464 +0.28(+1.42%)
Dec 20, 2023 21.47 21.57 19.65 19.94 233,349 -1.25(-5.89%)
Dec 19, 2023 21.39 21.39 20.46 21.18 125,259 +0.04(+0.19%)
Dec 18, 2023 21.76 21.76 20.71 21.14 141,471 -0.56(-2.57%)
Dec 15, 2023 22.04 22.04 20.79 21.70 199,597 -0.45(-2.02%)
Dec 14, 2023 21.34 22.45 21.08 22.15 192,416 +1.09(+5.20%)
Dec 13, 2023 20.07 21.20 19.34 21.05 190,468 +0.64(+3.14%)
Dec 12, 2023 20.47 20.47 19.54 20.41 84,768 -0.00(-0.02%)
Dec 11, 2023 20.96 21.14 19.71 20.42 165,308 -0.18(-0.87%)
Dec 08, 2023 19.11 21.02 19.11 20.60 112,979 +2.03(+10.90%)
Dec 07, 2023 18.72 18.72 18.37 18.57 58,305 -0.20(-1.06%)
Dec 06, 2023 18.96 19.16 18.66 18.77 53,719 -0.05(-0.26%)
Dec 05, 2023 19.16 19.16 18.62 18.82 42,558 -0.64(-3.27%)
Dec 04, 2023 19.04 19.52 18.81 19.46 50,515 +0.22(+1.14%)
Dec 01, 2023 17.77 19.36 17.63 19.24 131,116 +1.66(+9.43%)
Nov 30, 2023 18.01 18.01 17.51 17.58 50,977 -0.30(-1.67%)
Nov 29, 2023 17.47 17.97 17.40 17.88 48,370 +0.67(+3.86%)
Nov 28, 2023 17.49 17.55 17.20 17.21 35,354 -0.37(-2.09%)
Nov 27, 2023 17.71 17.71 17.45 17.58 74,912 -0.31(-1.72%)
Nov 24, 2023 17.72 17.91 17.65 17.89 32,421 +0.14(+0.78%)
Nov 22, 2023 17.87 17.87 17.59 17.75 61,163 +0.08(+0.45%)
Nov 21, 2023 17.65 17.72 17.26 17.67 73,551 -0.20(-1.11%)
Nov 20, 2023 17.15 17.99 17.07 17.87 112,025 +0.74(+4.35%)
Nov 17, 2023 16.55 17.12 16.43 17.12 44,775 +0.73(+4.48%)
Nov 16, 2023 16.76 16.91 15.97 16.39 38,906 -0.37(-2.19%)
Nov 15, 2023 16.17 16.80 16.16 16.76 61,545 +0.72(+4.52%)
Nov 14, 2023 15.94 16.81 15.94 16.03 74,791 +0.57(+3.66%)
Nov 13, 2023 15.57 15.79 15.44 15.47 50,596 -0.10(-0.64%)
Nov 10, 2023 15.70 16.05 15.28 15.57 58,092 +0.01(+0.06%)
Nov 09, 2023 15.53 15.88 15.28 15.56 49,542 +0.19(+1.23%)
Nov 08, 2023 16.12 16.12 15.05 15.37 75,986 -0.90(-5.55%)
Nov 07, 2023 16.08 16.46 15.97 16.27 43,658 +0.11(+0.68%)
Nov 06, 2023 16.92 16.92 15.86 16.16 97,539 -1.21(-6.97%)
Nov 03, 2023 16.32 17.39 16.17 17.37 86,515 +2.33(+15.51%)
Nov 02, 2023 13.95 15.04 13.95 15.04 78,358 +1.57(+11.64%)
Nov 01, 2023 13.80 13.80 13.30 13.47 131,797 -0.33(-2.37%)
Oct 31, 2023 13.92 14.00 13.70 13.80 75,598 -0.04(-0.29%)
Oct 30, 2023 13.51 13.95 13.50 13.84 63,157 +0.49(+3.64%)
Oct 27, 2023 13.77 13.87 13.35 13.35 90,639 -0.35(-2.54%)
Oct 26, 2023 13.78 13.96 13.46 13.70 81,058 -0.10(-0.72%)
Oct 25, 2023 14.17 14.27 13.79 13.80 60,492 -0.37(-2.59%)
Oct 24, 2023 14.20 14.41 14.04 14.17 95,735 +0.13(+0.92%)
Oct 23, 2023 14.34 14.39 13.91 14.04 82,269 -0.33(-2.28%)
Oct 20, 2023 14.61 14.71 14.34 14.36 48,123 -0.30(-2.03%)
Oct 19, 2023 15.16 15.16 14.66 14.66 54,631 -0.54(-3.53%)
Oct 18, 2023 15.34 15.38 15.12 15.20 57,929 -0.22(-1.42%)
Oct 17, 2023 15.07 15.68 15.07 15.42 51,256 +0.21(+1.37%)
Oct 16, 2023 14.88 15.30 14.78 15.21 47,253 +0.41(+2.75%)
Oct 13, 2023 14.56 14.93 14.56 14.80 59,352 +0.18(+1.22%)
Oct 12, 2023 15.02 15.02 14.43 14.62 82,445 -0.44(-2.90%)
Oct 11, 2023 15.22 15.35 14.99 15.06 118,642 -0.20(-1.30%)
Oct 10, 2023 14.69 15.31 14.68 15.26 97,168 +0.69(+4.77%)
Oct 09, 2023 14.29 14.64 13.97 14.56 45,144 +0.07(+0.48%)
Oct 06, 2023 14.11 14.74 14.04 14.49 46,311 +0.19(+1.32%)
Oct 05, 2023 14.51 14.54 14.13 14.30 27,901 -0.17(-1.17%)
Oct 04, 2023 14.68 14.70 14.36 14.47 59,853 -0.12(-0.82%)
Oct 03, 2023 15.23 15.40 14.59 14.59 58,825 -0.79(-5.16%)
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.