Skip to main content

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 (%)
Nov 30, 2023 18.06 18.06 17.56 17.63 50,836 -0.30(-1.67%)
Nov 29, 2023 17.52 18.02 17.45 17.93 48,236 +0.67(+3.86%)
Nov 28, 2023 17.54 17.60 17.25 17.26 35,257 -0.37(-2.09%)
Nov 27, 2023 17.76 17.76 17.50 17.63 74,705 -0.31(-1.72%)
Nov 24, 2023 17.77 17.96 17.70 17.94 32,331 +0.14(+0.78%)
Nov 22, 2023 17.92 17.92 17.64 17.80 60,995 +0.08(+0.45%)
Nov 21, 2023 17.70 17.77 17.31 17.72 73,348 -0.20(-1.11%)
Nov 20, 2023 17.20 18.04 17.12 17.92 111,716 +0.75(+4.35%)
Nov 17, 2023 16.59 17.17 16.47 17.17 44,652 +0.74(+4.48%)
Nov 16, 2023 16.80 16.95 16.02 16.43 38,799 -0.37(-2.19%)
Nov 15, 2023 16.22 16.84 16.21 16.80 61,375 +0.73(+4.52%)
Nov 14, 2023 15.99 16.86 15.99 16.08 74,585 +0.57(+3.66%)
Nov 13, 2023 15.61 15.84 15.48 15.51 50,456 -0.10(-0.64%)
Nov 10, 2023 15.75 16.10 15.32 15.61 57,932 +0.01(+0.06%)
Nov 09, 2023 15.57 15.93 15.32 15.60 49,406 +0.19(+1.23%)
Nov 08, 2023 16.17 16.17 15.09 15.41 75,776 -0.91(-5.55%)
Nov 07, 2023 16.13 16.50 16.01 16.32 43,538 +0.11(+0.68%)
Nov 06, 2023 16.96 16.96 15.91 16.21 97,270 -1.21(-6.97%)
Nov 03, 2023 16.36 17.44 16.22 17.42 86,276 +2.34(+15.51%)
Nov 02, 2023 13.99 15.08 13.99 15.08 78,142 +1.57(+11.64%)
Nov 01, 2023 13.84 13.84 13.34 13.51 131,434 -0.33(-2.37%)
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%)
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.