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 (%)
Oct 31, 2023 10.92 10.99 10.69 10.75 15,382,009 -0.12(-1.09%)
Oct 30, 2023 10.63 10.97 10.61 10.86 13,503,041 +0.30(+2.80%)
Oct 27, 2023 10.77 10.86 10.51 10.57 11,265,713 -0.20(-1.83%)
Oct 26, 2023 10.81 10.92 10.50 10.77 12,147,491 -0.04(-0.37%)
Oct 25, 2023 10.95 11.14 10.76 10.81 13,062,395 -0.21(-1.88%)
Oct 24, 2023 11.13 11.39 10.96 11.01 13,824,149 -0.04(-0.36%)
Oct 23, 2023 11.25 11.36 10.93 11.05 13,657,555 -0.31(-2.70%)
Oct 20, 2023 11.56 11.76 11.34 11.36 9,836,062 -0.28(-2.38%)
Oct 19, 2023 12.13 12.15 11.61 11.63 12,041,713 -0.40(-3.36%)
Oct 18, 2023 12.19 12.24 12.01 12.04 6,271,197 -0.27(-2.17%)
Oct 17, 2023 11.98 12.45 11.98 12.31 8,084,357 +0.20(+1.63%)
Oct 16, 2023 11.81 12.18 11.65 12.11 9,635,242 +0.36(+3.03%)
Oct 13, 2023 11.59 11.86 11.57 11.75 9,072,486 +0.17(+1.45%)
Oct 12, 2023 11.95 11.98 11.45 11.59 9,064,045 -0.40(-3.38%)
Oct 11, 2023 12.30 12.46 11.90 11.99 7,272,718 -0.29(-2.33%)
Oct 10, 2023 11.76 12.34 11.76 12.28 9,022,032 +0.46(+3.93%)
Oct 09, 2023 11.47 11.83 11.24 11.81 10,113,423 +0.14(+1.18%)
Oct 06, 2023 11.42 11.84 11.25 11.67 11,933,110 +0.15(+1.28%)
Oct 05, 2023 11.62 11.74 11.34 11.53 13,065,146 -0.16(-1.35%)
Oct 04, 2023 11.95 11.96 11.55 11.68 12,938,281 -0.16(-1.33%)
Oct 03, 2023 12.29 12.49 11.83 11.84 17,374,126 -0.59(-4.77%)
Oct 02, 2023 12.63 12.73 12.27 12.43 7,437,597 -0.31(-2.40%)
Sep 29, 2023 12.72 12.96 12.61 12.74 8,697,472 +0.08(+0.62%)
Sep 28, 2023 12.59 12.79 12.50 12.66 6,816,836 +0.04(+0.31%)
Sep 27, 2023 12.38 12.75 12.33 12.62 9,426,768 +0.32(+2.57%)
Sep 26, 2023 12.32 12.61 12.28 12.31 9,996,758 -0.20(-1.58%)
Sep 25, 2023 12.57 12.54 12.37 12.50 16,214,825 +0.02(+0.16%)
Sep 22, 2023 13.22 13.45 12.41 12.48 21,225,260 -0.65(-4.96%)
Sep 21, 2023 13.17 13.49 13.12 13.14 9,379,582 +0.06(+0.45%)
Sep 20, 2023 13.53 13.54 13.06 13.08 7,310,315 -0.36(-2.65%)
Sep 19, 2023 13.39 13.55 13.35 13.43 6,303,345 +0.00(+0.00%)
Sep 18, 2023 13.82 13.86 13.30 13.43 9,127,676 -0.45(-3.27%)
Sep 15, 2023 13.62 14.39 13.56 13.89 18,650,006 +0.27(+1.96%)
Sep 14, 2023 13.39 13.72 13.36 13.62 10,112,976 +0.46(+3.53%)
Sep 13, 2023 13.42 13.52 13.02 13.16 10,654,775 -0.14(-1.04%)
Sep 12, 2023 13.40 13.58 13.14 13.29 10,664,857 -0.04(-0.29%)
Sep 11, 2023 13.53 14.23 13.21 13.33 19,538,506 -0.11(-0.81%)
Sep 08, 2023 12.81 13.50 12.81 13.44 14,009,505 +0.63(+4.92%)
Sep 07, 2023 13.05 13.08 12.63 12.81 21,023,108 -0.37(-2.84%)
Sep 06, 2023 13.31 13.36 13.09 13.19 15,885,092 -0.25(-1.83%)
Sep 05, 2023 13.38 13.82 13.26 13.43 12,781,727 +0.00(+0.00%)
Sep 01, 2023 14.46 14.49 13.40 13.43 33,278,432 -1.42(-9.54%)
Aug 31, 2023 14.89 15.08 14.80 14.85 6,833,381 -0.01(-0.07%)
Aug 30, 2023 14.84 15.05 14.60 14.86 6,537,512 +0.14(+0.94%)
Aug 29, 2023 14.57 14.74 14.44 14.72 6,656,396 +0.22(+1.49%)
Aug 28, 2023 14.33 14.58 14.28 14.50 7,163,316 +0.30(+2.08%)
Aug 25, 2023 14.50 14.66 14.19 14.21 7,839,067 -0.29(-1.97%)
Aug 24, 2023 14.65 14.81 14.40 14.49 6,016,217 -0.27(-1.80%)
Aug 23, 2023 14.28 14.78 14.18 14.76 7,661,226 +0.45(+3.16%)
Aug 22, 2023 14.41 14.52 14.26 14.31 6,582,828 -0.10(-0.68%)
Aug 21, 2023 14.54 14.57 14.27 14.41 7,332,786 -0.17(-1.15%)
Aug 18, 2023 14.25 14.59 14.19 14.57 8,961,284 +0.26(+1.79%)
Aug 17, 2023 14.58 14.78 14.30 14.32 13,406,128 -0.43(-2.94%)
Aug 16, 2023 15.04 15.14 14.67 14.75 7,199,350 -0.37(-2.47%)
Aug 15, 2023 14.52 15.23 14.38 15.12 10,321,028 +0.43(+2.95%)
Aug 14, 2023 14.80 14.94 14.38 14.69 15,240,170 -0.33(-2.23%)
Aug 11, 2023 15.08 15.18 14.89 15.03 10,005,698 -0.20(-1.29%)
Aug 10, 2023 15.45 15.72 15.16 15.22 10,741,389 -0.15(-0.96%)
Aug 09, 2023 16.04 16.18 15.34 15.37 11,035,685 -0.72(-4.46%)
Aug 08, 2023 16.10 16.26 15.12 16.09 22,354,240 +0.26(+1.62%)
Aug 07, 2023 15.47 15.99 15.45 15.83 21,228,946 +0.45(+2.94%)
Aug 04, 2023 14.96 15.65 14.93 15.38 11,969,096 +0.53(+3.58%)
Aug 03, 2023 15.18 15.20 14.61 14.85 13,172,012 -0.45(-2.96%)
Aug 02, 2023 15.60 15.78 15.28 15.30 9,376,962 -0.50(-3.18%)
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.