Skip to main content

Paramount Global Cl B (NQ: PARA )

9.610 -0.220 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.45 35.84 35.25 35.48 7,739,826 -0.27(-0.76%)
Mar 30, 2022 35.56 36.18 35.51 35.76 4,887,204 -0.08(-0.21%)
Mar 29, 2022 35.60 35.91 35.27 35.83 6,616,548 +0.54(+1.54%)
Mar 28, 2022 36.06 36.80 34.71 35.29 9,621,924 -0.83(-2.29%)
Mar 25, 2022 35.44 36.31 35.35 36.11 8,089,655 +0.55(+1.56%)
Mar 24, 2022 35.40 35.63 35.04 35.56 5,698,247 +0.25(+0.72%)
Mar 23, 2022 34.94 36.09 34.87 35.30 9,536,686 +0.18(+0.51%)
Mar 22, 2022 34.35 36.12 34.17 35.13 16,009,241 +0.97(+2.83%)
Mar 21, 2022 34.79 35.42 33.63 34.16 10,563,356 -0.65(-1.86%)
Mar 18, 2022 34.65 34.96 33.78 34.81 28,463,032 +0.21(+0.60%)
Mar 17, 2022 33.65 34.67 33.48 34.60 11,599,602 +0.58(+1.71%)
Mar 16, 2022 33.12 34.06 33.08 34.02 10,784,415 +0.98(+2.95%)
Mar 15, 2022 33.32 33.93 32.34 33.04 14,000,012 -0.53(-1.57%)
Mar 14, 2022 30.99 34.23 30.83 33.57 26,879,888 +3.18(+10.47%)
Mar 11, 2022 31.27 31.36 30.27 30.39 7,282,341 -0.57(-1.84%)
Mar 10, 2022 31.16 31.62 30.32 30.96 11,190,694 -0.48(-1.51%)
Mar 09, 2022 32.53 32.73 31.28 31.43 8,913,134 -0.01(-0.03%)
Mar 08, 2022 31.20 32.98 31.11 31.44 13,350,347 +0.21(+0.69%)
Mar 07, 2022 31.42 31.83 30.89 31.23 15,741,179 -0.51(-1.61%)
Mar 04, 2022 32.55 33.15 31.37 31.74 18,745,228 -1.28(-3.87%)
Mar 03, 2022 32.37 33.09 32.09 33.01 17,158,734 +0.19(+0.57%)
Mar 02, 2022 30.31 33.29 30.28 32.83 32,817,348 +2.78(+9.24%)
Mar 01, 2022 28.51 30.78 28.34 30.05 23,106,042 +1.54(+5.39%)
Feb 28, 2022 26.85 28.78 26.85 28.51 25,527,842 +0.98(+3.55%)
Feb 25, 2022 27.11 27.65 26.75 27.54 9,800,837 +0.48(+1.76%)
Feb 24, 2022 25.48 27.08 25.38 27.06 14,664,641 +0.61(+2.29%)
Feb 23, 2022 26.15 26.95 25.90 26.46 15,633,226 +0.51(+1.98%)
Feb 22, 2022 26.20 27.15 25.85 25.94 14,214,269 -0.49(-1.87%)
Feb 18, 2022 26.44 0 -0.90(-3.30%)
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.