Skip to main content
You have permission to edit this article.
Edit

Paramount Global Cl B (NQ: PARA )

18.10 +0.09 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 18.08 18.34 17.80 18.10 11,493,134 +0.09(+0.50%)
Dec 07, 2022 18.00 18.33 17.49 18.01 10,477,877 -0.14(-0.77%)
Dec 06, 2022 19.46 19.76 17.60 18.15 21,046,112 -1.36(-6.97%)
Dec 05, 2022 20.35 20.37 19.33 19.51 11,276,803 -0.87(-4.27%)
Dec 02, 2022 19.97 20.49 19.72 20.38 7,513,416 +0.21(+1.04%)
Dec 01, 2022 20.01 20.45 19.64 20.17 10,108,438 +0.09(+0.45%)
Nov 30, 2022 19.75 20.12 19.18 20.08 11,823,865 +0.33(+1.67%)
Nov 29, 2022 19.38 19.87 19.28 19.75 8,141,044 +0.51(+2.65%)
Nov 28, 2022 19.68 19.83 19.10 19.24 7,794,399 -0.67(-3.37%)
Nov 25, 2022 19.59 20.05 19.54 19.91 4,850,352 +0.25(+1.27%)
Nov 23, 2022 19.11 19.81 19.11 19.66 8,468,616 +0.52(+2.72%)
Nov 22, 2022 18.58 19.19 18.42 19.14 11,626,722 +0.62(+3.35%)
Nov 21, 2022 18.66 18.85 18.23 18.52 8,570,040 -0.14(-0.75%)
Nov 18, 2022 18.77 19.00 18.47 18.66 10,379,797 +0.25(+1.36%)
Nov 17, 2022 17.80 18.45 17.26 18.41 12,953,405 +0.27(+1.49%)
Nov 16, 2022 19.29 19.29 17.85 18.14 19,349,260 -1.30(-6.69%)
Nov 15, 2022 19.81 20.50 19.17 19.44 30,418,300 +0.95(+5.14%)
Nov 14, 2022 18.57 19.11 18.45 18.49 14,634,707 -0.32(-1.70%)
Nov 11, 2022 16.65 19.30 16.45 18.81 29,935,246 +2.24(+13.52%)
Nov 10, 2022 16.28 17.16 15.99 16.57 18,008,236 +1.04(+6.70%)
Nov 09, 2022 16.18 16.29 15.51 15.53 14,476,850 -1.05(-6.33%)
Nov 08, 2022 16.40 17.30 16.30 16.58 14,944,044 +0.21(+1.28%)
Nov 07, 2022 15.77 16.40 15.54 16.37 14,235,450 +0.80(+5.10%)
Nov 04, 2022 16.48 16.54 15.29 15.57 16,457,686 -0.64(-3.92%)
Nov 03, 2022 16.80 16.82 15.71 16.21 20,762,090 -0.58(-3.45%)
Nov 02, 2022 16.98 17.89 16.76 16.79 34,640,692 -2.38(-12.42%)
Nov 01, 2022 18.69 19.60 18.69 19.17 14,502,062 +0.85(+4.64%)
Oct 31, 2022 18.44 18.70 17.91 18.32 16,354,926 -0.70(-3.68%)
Oct 28, 2022 18.52 19.05 18.39 19.02 8,907,285 +0.62(+3.37%)
Oct 27, 2022 19.28 19.38 18.36 18.40 12,709,883 -0.94(-4.86%)
Oct 26, 2022 19.61 20.08 19.30 19.34 8,157,396 -0.33(-1.68%)
Oct 25, 2022 19.13 19.73 19.13 19.67 6,679,069 +0.58(+3.04%)
Oct 24, 2022 19.20 19.36 18.80 19.09 6,977,353 -0.13(-0.68%)
Oct 21, 2022 19.08 19.38 18.80 19.22 9,764,979 +0.11(+0.58%)
Oct 20, 2022 19.03 19.58 18.98 19.11 5,938,213 +0.03(+0.16%)
Oct 19, 2022 19.87 20.09 19.00 19.08 7,264,999 -0.51(-2.60%)
Oct 18, 2022 19.74 19.85 19.41 19.59 7,627,822 +0.30(+1.56%)
Oct 17, 2022 19.16 19.63 18.95 19.29 9,153,771 +0.52(+2.77%)
Oct 14, 2022 19.38 19.44 18.73 18.77 5,577,296 -0.38(-1.98%)
Oct 13, 2022 18.30 19.25 17.98 19.15 9,972,220 +0.61(+3.29%)
Oct 12, 2022 18.12 18.66 17.93 18.54 6,770,855 +0.30(+1.64%)
Oct 11, 2022 18.40 18.69 18.00 18.24 8,786,316 -0.32(-1.72%)
Oct 10, 2022 18.75 18.91 18.40 18.56 6,243,023 -0.09(-0.48%)
Oct 07, 2022 18.90 19.13 18.49 18.65 9,161,153 -0.48(-2.51%)
Oct 06, 2022 19.55 19.70 18.90 19.13 10,670,650 -0.44(-2.25%)
Oct 05, 2022 19.67 19.71 18.91 19.57 11,590,736 -0.50(-2.49%)
Oct 04, 2022 19.64 20.07 19.41 20.07 10,611,439 +0.45(+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.