Skip to main content

Paramount Global Cl B (NQ: PARA )

10.56 +0.12 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.87 22.97 22.14 22.16 10,510,259 -0.63(-2.78%)
Aug 30, 2022 23.24 23.33 21.94 22.79 12,891,085 -0.27(-1.15%)
Aug 29, 2022 23.41 23.63 23.04 23.06 6,691,083 -0.53(-2.25%)
Aug 26, 2022 24.52 24.76 23.59 23.59 13,087,200 -0.99(-4.01%)
Aug 25, 2022 23.75 24.58 23.74 24.57 6,110,561 +0.88(+3.72%)
Aug 24, 2022 23.21 23.94 23.12 23.69 6,601,151 +0.48(+2.08%)
Aug 23, 2022 23.33 23.58 23.12 23.21 8,827,476 -0.06(-0.24%)
Aug 22, 2022 24.18 24.20 23.23 23.26 13,832,218 -1.27(-5.17%)
Aug 19, 2022 24.32 24.81 24.15 24.53 8,685,362 -0.07(-0.27%)
Aug 18, 2022 25.06 25.16 24.28 24.60 7,440,977 -0.31(-1.25%)
Aug 17, 2022 25.48 25.58 24.86 24.91 7,609,575 -0.85(-3.31%)
Aug 16, 2022 25.26 26.04 24.97 25.77 11,894,363 +0.61(+2.41%)
Aug 15, 2022 24.60 25.94 24.49 25.16 13,057,581 +0.35(+1.41%)
Aug 12, 2022 24.79 24.87 24.16 24.81 6,082,093 +0.37(+1.51%)
Aug 11, 2022 24.11 25.30 24.07 24.44 9,508,105 +0.67(+2.83%)
Aug 10, 2022 23.98 24.24 23.66 23.77 7,158,993 +0.38(+1.62%)
Aug 09, 2022 23.91 24.38 23.21 23.39 12,067,961 -0.49(-2.06%)
Aug 08, 2022 23.20 24.52 23.20 23.88 12,022,988 +0.90(+3.92%)
Aug 05, 2022 22.84 23.07 22.31 22.98 15,383,336 -0.99(-4.15%)
Aug 04, 2022 22.64 24.52 22.36 23.98 15,612,262 +0.26(+1.08%)
Aug 03, 2022 23.39 24.07 23.19 23.72 11,465,583 +0.54(+2.33%)
Aug 02, 2022 22.70 23.81 22.61 23.18 6,852,008 +0.30(+1.33%)
Aug 01, 2022 22.35 22.93 21.93 22.88 7,364,357 +0.47(+2.11%)
Jul 29, 2022 22.84 22.84 22.13 22.40 16,338,482 -0.66(-2.87%)
Jul 28, 2022 22.98 23.21 22.35 23.07 9,888,781 -0.17(-0.73%)
Jul 27, 2022 23.03 23.38 22.84 23.24 6,868,746 +0.37(+1.62%)
Jul 26, 2022 22.92 23.30 22.61 22.87 10,284,446 -1.14(-4.74%)
Jul 25, 2022 24.12 24.47 23.87 24.00 6,641,876 +0.07(+0.28%)
Jul 22, 2022 24.13 24.54 23.60 23.94 8,405,735 -0.71(-2.88%)
Jul 21, 2022 24.34 24.69 24.08 24.65 6,741,254 +0.01(+0.04%)
Jul 20, 2022 23.99 24.76 23.89 24.64 10,591,663 +0.91(+3.83%)
Jul 19, 2022 23.67 24.18 23.24 23.73 10,278,377 +0.50(+2.16%)
Jul 18, 2022 23.38 23.85 22.43 23.23 12,286,247 -0.45(-1.92%)
Jul 15, 2022 23.22 23.70 23.01 23.68 7,010,387 +0.83(+3.65%)
Jul 14, 2022 23.27 23.27 22.61 22.85 6,632,441 -0.85(-3.60%)
Jul 13, 2022 23.39 23.84 22.98 23.70 5,033,510 -0.07(-0.28%)
Jul 12, 2022 22.74 24.06 22.74 23.77 8,001,756 +0.87(+3.81%)
Jul 11, 2022 23.76 23.98 22.84 22.90 10,586,358 -1.32(-5.44%)
Jul 08, 2022 24.46 24.63 23.98 24.21 10,592,346 -0.32(-1.31%)
Jul 07, 2022 23.98 24.67 23.98 24.53 5,978,165 +0.80(+3.35%)
Jul 06, 2022 23.81 24.07 23.27 23.74 6,196,273 -0.12(-0.52%)
Jul 05, 2022 23.13 23.87 22.58 23.86 8,395,476 -0.02(-0.08%)
Jul 01, 2022 23.47 24.01 23.29 23.88 6,805,190 +0.50(+2.15%)
Jun 30, 2022 23.40 23.82 23.01 23.38 7,274,128 -0.38(-1.59%)
Jun 29, 2022 24.23 24.28 23.32 23.76 5,483,729 -0.45(-1.88%)
Jun 28, 2022 24.66 25.20 24.17 24.21 4,792,504 -0.40(-1.62%)
Jun 27, 2022 24.59 24.81 24.16 24.61 5,285,318 +0.21(+0.85%)
Jun 24, 2022 23.35 24.52 23.31 24.40 8,405,503 +1.17(+5.06%)
Jun 23, 2022 23.15 23.27 22.76 23.23 5,620,813 +0.08(+0.33%)
Jun 22, 2022 23.00 23.43 22.89 23.15 6,994,341 -0.15(-0.65%)
Jun 21, 2022 23.96 24.05 23.17 23.30 11,151,918 +0.04(+0.16%)
Jun 17, 2022 22.97 23.68 22.77 23.26 15,129,084 +0.29(+1.28%)
Jun 16, 2022 23.87 24.09 22.44 22.97 15,217,538 -1.33(-5.46%)
Jun 15, 2022 24.31 24.75 23.90 24.30 10,348,249 +0.23(+0.94%)
Jun 14, 2022 24.48 24.70 23.84 24.07 14,488,771 -0.15(-0.63%)
Jun 13, 2022 25.81 25.81 23.95 24.22 20,681,848 -2.14(-8.12%)
Jun 10, 2022 26.95 27.20 26.29 26.36 10,690,190 -0.99(-3.64%)
Jun 09, 2022 28.72 28.76 27.32 27.36 7,321,774 -1.49(-5.17%)
Jun 08, 2022 28.53 29.16 28.44 28.85 5,009,177 +0.17(+0.59%)
Jun 07, 2022 28.47 28.75 28.06 28.68 5,517,080 +0.13(+0.46%)
Jun 06, 2022 28.92 29.16 28.47 28.55 6,747,184 -0.36(-1.23%)
Jun 03, 2022 29.29 29.62 28.61 28.90 9,238,295 -0.59(-2.00%)
Jun 02, 2022 29.51 29.58 28.52 29.50 21,022,398 -0.86(-2.84%)
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.