Skip to main content

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

25.89 -0.24 (-0.93%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 26.38 26.82 26.08 26.13 81,271 -0.66(-2.46%)
Jan 27, 2023 26.12 26.97 25.91 26.79 65,085 +0.73(+2.80%)
Jan 26, 2023 25.68 26.25 25.43 26.06 57,113 +0.62(+2.44%)
Jan 25, 2023 24.16 25.53 23.85 25.44 92,860 +1.08(+4.43%)
Jan 24, 2023 24.44 24.69 24.27 24.36 42,031 -0.22(-0.90%)
Jan 23, 2023 23.86 24.79 23.76 24.58 59,759 +0.94(+3.98%)
Jan 20, 2023 23.10 23.78 22.61 23.64 72,933 +0.89(+3.91%)
Jan 19, 2023 23.00 23.13 22.33 22.75 95,023 -0.54(-2.32%)
Jan 18, 2023 24.15 24.33 23.25 23.29 49,122 -0.72(-3.00%)
Jan 17, 2023 23.41 24.20 23.27 24.01 70,031 +0.59(+2.52%)
Jan 13, 2023 23.36 23.43 23.07 23.42 38,192 -0.27(-1.14%)
Jan 12, 2023 23.60 23.82 23.19 23.69 42,376 +0.35(+1.50%)
Jan 11, 2023 23.20 23.46 22.77 23.34 58,257 +0.16(+0.69%)
Jan 10, 2023 22.61 23.28 22.50 23.18 83,286 +0.46(+2.02%)
Jan 09, 2023 22.09 22.87 22.09 22.72 136,597 +0.45(+2.02%)
Jan 06, 2023 21.99 22.31 21.43 22.27 58,918 +0.53(+2.44%)
Jan 05, 2023 21.24 21.85 20.94 21.74 53,215 +0.22(+1.02%)
Jan 04, 2023 20.22 21.59 20.01 21.52 123,396 +1.69(+8.52%)
Jan 03, 2023 20.33 20.54 19.63 19.83 113,624 +0.22(+1.12%)
Dec 30, 2022 19.34 19.64 19.20 19.61 148,845 +0.04(+0.20%)
Dec 29, 2022 19.01 19.76 18.98 19.57 135,771 +0.78(+4.15%)
Dec 28, 2022 19.30 19.32 18.75 18.79 87,557 -0.48(-2.49%)
Dec 27, 2022 19.37 19.42 18.78 19.27 72,873 -0.14(-0.72%)
Dec 23, 2022 19.64 19.75 19.16 19.41 76,828 -0.37(-1.87%)
Dec 22, 2022 19.55 19.78 18.97 19.78 145,444 -0.03(-0.15%)
Dec 21, 2022 20.00 20.15 19.70 19.81 76,097 +0.10(+0.51%)
Dec 20, 2022 19.71 19.90 19.21 19.71 97,747 -0.08(-0.40%)
Dec 19, 2022 20.00 20.00 19.43 19.79 141,963 -0.22(-1.10%)
Dec 16, 2022 20.00 20.05 19.42 20.01 243,185 -0.08(-0.40%)
Dec 15, 2022 21.55 21.64 20.03 20.09 108,497 -1.87(-8.52%)
Dec 14, 2022 22.15 22.49 21.67 21.96 85,012 -0.02(-0.09%)
Dec 13, 2022 22.75 23.25 21.83 21.98 250,665 +0.01(+0.05%)
Dec 12, 2022 21.46 22.35 21.18 21.97 122,542 +0.51(+2.40%)
Dec 09, 2022 20.18 21.48 20.08 21.46 152,943 +1.23(+6.06%)
Dec 08, 2022 20.38 20.44 19.98 20.23 103,138 +0.11(+0.54%)
Dec 07, 2022 20.09 20.59 19.71 20.12 130,958 -0.23(-1.12%)
Dec 06, 2022 21.71 21.99 19.85 20.35 116,660 -1.41(-6.50%)
Dec 05, 2022 22.68 22.71 21.62 21.76 101,359 -1.09(-4.76%)
Dec 02, 2022 22.11 22.93 22.11 22.85 41,071 +0.25(+1.09%)
Dec 01, 2022 22.75 22.99 22.29 22.60 54,929 -0.03(-0.13%)
Nov 30, 2022 22.43 22.64 21.65 22.63 86,597 +0.38(+1.69%)
Nov 29, 2022 21.89 22.33 21.79 22.26 50,992 +0.59(+2.74%)
Nov 28, 2022 22.20 22.31 21.60 21.66 48,266 -0.80(-3.57%)
Nov 25, 2022 22.12 22.52 22.02 22.46 17,553 +0.25(+1.11%)
Nov 23, 2022 21.56 22.32 21.56 22.22 51,955 +0.62(+2.89%)
Nov 22, 2022 21.22 21.63 20.97 21.59 146,469 +0.54(+2.58%)
Nov 21, 2022 21.77 21.77 21.00 21.05 90,067 -0.41(-1.89%)
Nov 18, 2022 21.72 21.83 21.32 21.46 56,644 +0.23(+1.07%)
Nov 17, 2022 20.43 21.23 19.92 21.23 48,038 +0.39(+1.85%)
Nov 16, 2022 22.22 22.24 20.62 20.84 114,235 -1.38(-6.23%)
Nov 15, 2022 22.75 23.36 21.88 22.23 115,200 +0.94(+4.41%)
Nov 14, 2022 21.32 21.82 21.21 21.29 51,047 -0.31(-1.42%)
Nov 11, 2022 19.34 22.04 19.05 21.59 136,896 +2.38(+12.41%)
Nov 10, 2022 18.90 19.78 18.49 19.21 91,546 +1.26(+7.00%)
Nov 09, 2022 18.74 18.77 17.90 17.95 100,695 -1.17(-6.10%)
Nov 08, 2022 18.84 19.85 18.73 19.12 84,030 +0.41(+2.17%)
Nov 07, 2022 17.95 18.74 17.91 18.72 137,864 +0.90(+5.05%)
Nov 04, 2022 19.07 19.07 17.56 17.82 144,637 -0.71(-3.84%)
Nov 03, 2022 19.06 19.17 17.99 18.53 146,420 -0.71(-3.70%)
Nov 02, 2022 19.66 20.29 19.19 19.24 243,327 -2.59(-11.87%)
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.