Skip to main content

Paramount Global Cl B (NQ: PARA )

11.78 +0.08 (+0.68%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 19.25 19.68 18.90 19.41 10,506,258 +0.09(+0.45%)
Nov 30, 2022 19.00 19.36 18.45 19.32 12,289,196 +0.32(+1.67%)
Nov 29, 2022 18.65 19.12 18.55 19.00 8,461,437 +0.49(+2.65%)
Nov 28, 2022 18.93 19.08 18.38 18.51 8,101,149 -0.64(-3.36%)
Nov 25, 2022 18.85 19.29 18.80 19.16 5,041,238 +0.24(+1.27%)
Nov 23, 2022 18.39 19.06 18.39 18.92 8,801,900 +0.50(+2.72%)
Nov 22, 2022 17.88 18.46 17.72 18.42 12,084,294 +0.60(+3.35%)
Nov 21, 2022 17.95 18.14 17.54 17.82 8,907,316 -0.13(-0.75%)
Nov 18, 2022 18.06 18.29 17.77 17.95 10,788,296 +0.24(+1.36%)
Nov 17, 2022 17.13 17.75 16.61 17.71 13,463,189 +0.26(+1.49%)
Nov 16, 2022 18.56 18.56 17.17 17.45 20,110,754 -1.25(-6.69%)
Nov 15, 2022 19.06 19.72 18.44 18.70 31,615,420 +0.91(+5.14%)
Nov 14, 2022 17.87 18.39 17.75 17.79 15,210,659 -0.31(-1.70%)
Nov 11, 2022 16.02 18.57 15.83 18.10 31,113,354 +2.16(+13.52%)
Nov 10, 2022 15.66 16.51 15.39 15.94 18,716,954 +1.00(+6.70%)
Nov 09, 2022 15.57 15.67 14.92 14.94 15,046,590 -1.01(-6.33%)
Nov 08, 2022 15.78 16.64 15.68 15.95 15,532,170 +0.20(+1.28%)
Nov 07, 2022 15.17 15.78 14.95 15.75 14,795,689 +0.76(+5.10%)
Nov 04, 2022 15.86 15.91 14.71 14.99 17,105,382 -0.61(-3.92%)
Nov 03, 2022 16.16 16.18 15.12 15.60 21,579,186 -0.56(-3.45%)
Nov 02, 2022 16.34 17.21 16.13 16.15 36,003,984 -2.29(-12.42%)
Nov 01, 2022 17.98 18.86 17.98 18.44 15,072,794 +0.82(+4.64%)
Oct 31, 2022 17.74 17.99 17.23 17.63 16,998,578 -0.67(-3.68%)
Oct 28, 2022 17.82 18.32 17.69 18.30 9,257,833 +0.60(+3.37%)
Oct 27, 2022 18.55 18.65 17.66 17.70 13,210,083 -0.90(-4.86%)
Oct 26, 2022 18.87 19.32 18.56 18.61 8,478,432 -0.32(-1.68%)
Oct 25, 2022 18.41 18.98 18.41 18.93 6,941,925 +0.56(+3.04%)
Oct 24, 2022 18.47 18.63 18.09 18.37 7,251,948 -0.12(-0.68%)
Oct 21, 2022 18.36 18.65 18.09 18.49 10,149,282 +0.11(+0.58%)
Oct 20, 2022 18.31 18.84 18.26 18.39 6,171,912 +0.03(+0.16%)
Oct 19, 2022 19.12 19.32 18.29 18.36 7,550,914 -0.49(-2.60%)
Oct 18, 2022 18.99 19.10 18.67 18.85 7,928,016 +0.29(+1.55%)
Oct 17, 2022 18.43 18.89 18.23 18.56 9,514,020 +0.50(+2.77%)
Oct 14, 2022 18.65 18.70 18.02 18.06 5,796,792 -0.37(-1.98%)
Oct 13, 2022 17.61 18.53 17.30 18.42 10,364,679 +0.59(+3.29%)
Oct 12, 2022 17.43 17.95 17.25 17.84 7,037,323 +0.29(+1.65%)
Oct 11, 2022 17.70 17.98 17.31 17.55 9,132,103 -0.31(-1.72%)
Oct 10, 2022 18.04 18.20 17.70 17.86 6,488,718 -0.09(-0.48%)
Oct 07, 2022 18.18 18.41 17.79 17.94 9,521,692 -0.46(-2.51%)
Oct 06, 2022 18.81 18.95 18.18 18.41 11,090,596 -0.42(-2.25%)
Oct 05, 2022 18.93 18.96 18.19 18.83 12,046,892 -0.48(-2.49%)
Oct 04, 2022 18.90 19.31 18.68 19.31 11,029,055 +0.43(+2.29%)
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.