Skip to main content

Paramount Global Cl B (NQ: PARA )

11.77 +0.07 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 21.61 21.61 20.66 20.86 13,707,337 -0.65(-3.03%)
Feb 27, 2023 21.86 22.11 21.37 21.52 11,674,086 -0.20(-0.94%)
Feb 24, 2023 22.06 22.25 21.23 21.72 13,776,971 -1.11(-4.86%)
Feb 23, 2023 22.76 23.08 22.23 22.83 11,255,274 +0.14(+0.60%)
Feb 22, 2023 22.30 22.96 22.29 22.69 9,051,130 +0.36(+1.61%)
Feb 21, 2023 22.53 22.87 22.21 22.33 12,671,487 -0.74(-3.21%)
Feb 17, 2023 22.92 23.46 22.74 23.07 18,617,670 +0.18(+0.81%)
Feb 16, 2023 21.92 23.78 21.74 22.89 27,442,782 -1.01(-4.24%)
Feb 15, 2023 22.35 24.02 22.07 23.90 24,560,322 +2.04(+9.31%)
Feb 14, 2023 21.62 21.92 21.16 21.87 7,954,247 +0.14(+0.63%)
Feb 13, 2023 21.00 21.74 20.63 21.73 9,144,091 +0.70(+3.33%)
Feb 10, 2023 20.94 21.40 20.85 21.03 7,954,778 -0.19(-0.92%)
Feb 09, 2023 22.25 22.32 21.10 21.22 10,548,725 -0.61(-2.81%)
Feb 08, 2023 22.72 22.78 21.80 21.84 10,042,758 -0.91(-3.98%)
Feb 07, 2023 23.28 23.37 22.25 22.74 9,527,759 -0.69(-2.95%)
Feb 06, 2023 23.70 23.80 23.25 23.43 8,696,671 -0.53(-2.20%)
Feb 03, 2023 23.95 24.52 23.78 23.96 7,473,603 -0.63(-2.57%)
Feb 02, 2023 24.25 25.26 24.18 24.59 20,809,848 +0.83(+3.48%)
Feb 01, 2023 22.50 24.00 22.35 23.77 16,732,700 +1.21(+5.35%)
Jan 31, 2023 21.60 22.60 21.21 22.56 27,894,632 +0.54(+2.43%)
Jan 30, 2023 22.21 22.56 22.01 22.02 9,224,322 -0.45(-1.99%)
Jan 27, 2023 21.77 22.68 21.62 22.47 12,933,339 +0.64(+2.94%)
Jan 26, 2023 21.55 22.13 21.32 21.83 17,606,244 +0.47(+2.19%)
Jan 25, 2023 20.01 21.46 19.87 21.36 12,895,910 +1.07(+5.28%)
Jan 24, 2023 20.51 20.71 20.28 20.29 5,987,661 -0.32(-1.56%)
Jan 23, 2023 19.84 20.73 19.82 20.61 9,346,231 +0.84(+4.24%)
Jan 20, 2023 19.15 19.85 18.86 19.77 8,770,620 +0.71(+3.73%)
Jan 19, 2023 19.10 19.19 18.67 19.06 9,523,733 -0.44(-2.25%)
Jan 18, 2023 20.16 20.43 19.49 19.50 9,450,498 -0.59(-2.96%)
Jan 17, 2023 19.53 20.32 19.35 20.09 10,782,968 +0.56(+2.84%)
Jan 13, 2023 19.46 19.55 19.20 19.54 7,851,324 -0.17(-0.84%)
Jan 12, 2023 19.68 19.96 19.31 19.70 8,599,784 +0.22(+1.15%)
Jan 11, 2023 19.52 19.59 18.97 19.48 11,300,766 +0.11(+0.55%)
Jan 10, 2023 18.92 19.44 18.81 19.37 10,168,147 +0.33(+1.74%)
Jan 09, 2023 18.67 19.14 18.41 19.04 10,636,817 +0.51(+2.73%)
Jan 06, 2023 18.31 18.58 17.81 18.54 8,664,429 +0.36(+1.98%)
Jan 05, 2023 17.82 18.28 17.45 18.18 8,789,901 +0.16(+0.86%)
Jan 04, 2023 16.95 18.07 16.69 18.02 13,585,724 +1.39(+8.38%)
Jan 03, 2023 16.94 17.24 16.43 16.63 13,029,182 +0.19(+1.13%)
Dec 30, 2022 16.08 16.47 15.99 16.44 9,909,679 +0.11(+0.66%)
Dec 29, 2022 15.93 16.52 15.86 16.33 10,719,946 +0.64(+4.10%)
Dec 28, 2022 15.94 16.19 15.67 15.69 9,052,033 -0.40(-2.48%)
Dec 27, 2022 16.03 16.28 15.65 16.09 8,447,256 -0.14(-0.84%)
Dec 23, 2022 16.18 16.53 16.00 16.23 9,944,198 -0.27(-1.65%)
Dec 22, 2022 16.24 16.54 15.87 16.50 8,659,432 +0.06(+0.36%)
Dec 21, 2022 16.62 16.89 16.37 16.44 10,087,689 +0.00(+0.00%)
Dec 20, 2022 16.40 16.68 16.05 16.44 15,895,850 -0.04(-0.24%)
Dec 19, 2022 16.80 16.86 16.31 16.48 11,585,864 -0.38(-2.25%)
Dec 16, 2022 17.18 17.28 16.55 16.86 24,486,046 -0.34(-1.98%)
Dec 15, 2022 18.50 18.62 17.17 17.20 17,694,102 -1.66(-8.78%)
Dec 14, 2022 18.73 19.38 18.59 18.86 8,533,413 -0.07(-0.36%)
Dec 13, 2022 19.59 20.12 18.65 18.93 17,395,528 +0.00(+0.00%)
Dec 12, 2022 18.17 19.28 17.99 18.93 15,406,897 +0.63(+3.42%)
Dec 09, 2022 17.49 18.58 17.34 18.30 13,562,939 +0.89(+5.08%)
Dec 08, 2022 17.40 17.65 17.12 17.41 11,945,609 +0.09(+0.50%)
Dec 07, 2022 17.32 17.64 16.83 17.33 10,890,236 -0.13(-0.77%)
Dec 06, 2022 18.72 19.01 16.93 17.46 21,874,386 -1.31(-6.97%)
Dec 05, 2022 19.58 19.60 18.60 18.77 11,720,604 -0.84(-4.27%)
Dec 02, 2022 19.21 19.71 18.97 19.61 7,809,108 +0.20(+1.04%)
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.