Skip to main content

Paramount Global - Class A Common Stock (NQ: PARAA )

22.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.70 24.81 23.83 24.08 78,971 -0.73(-2.92%)
Feb 27, 2023 25.23 25.32 24.63 24.81 45,028 -0.09(-0.35%)
Feb 24, 2023 25.42 25.42 24.41 24.90 35,017 -1.29(-4.94%)
Feb 23, 2023 26.32 26.36 25.56 26.19 31,696 +0.17(+0.64%)
Feb 22, 2023 25.65 26.28 25.61 26.02 60,902 +0.49(+1.92%)
Feb 21, 2023 25.96 25.97 25.43 25.53 35,813 -0.91(-3.45%)
Feb 17, 2023 26.15 26.70 26.07 26.44 63,491 +0.31(+1.20%)
Feb 16, 2023 25.29 27.01 25.08 26.13 116,650 -1.17(-4.27%)
Feb 15, 2023 25.79 27.38 25.52 27.30 135,087 +2.15(+8.53%)
Feb 14, 2023 25.03 25.19 24.48 25.15 40,022 +0.12(+0.47%)
Feb 13, 2023 24.36 25.04 23.98 25.03 46,533 +0.68(+2.78%)
Feb 10, 2023 24.49 24.78 24.21 24.36 55,619 -0.29(-1.19%)
Feb 09, 2023 25.89 25.89 24.54 24.65 47,168 -0.72(-2.86%)
Feb 08, 2023 25.87 26.05 25.31 25.38 188,372 -0.61(-2.34%)
Feb 07, 2023 26.67 26.67 25.55 25.98 42,414 -0.85(-3.18%)
Feb 06, 2023 26.88 27.18 26.63 26.84 46,332 -0.65(-2.35%)
Feb 03, 2023 27.33 28.06 27.25 27.48 47,135 -0.71(-2.50%)
Feb 02, 2023 27.78 28.91 27.69 28.19 90,329 +0.94(+3.45%)
Feb 01, 2023 26.03 27.55 25.91 27.25 98,332 +1.14(+4.35%)
Jan 31, 2023 25.77 26.17 24.75 26.11 116,528 +0.51(+1.99%)
Jan 30, 2023 25.85 26.28 25.55 25.60 82,950 -0.65(-2.46%)
Jan 27, 2023 25.59 26.42 25.39 26.25 66,430 +0.72(+2.80%)
Jan 26, 2023 25.16 25.72 24.92 25.53 58,293 +0.61(+2.44%)
Jan 25, 2023 23.67 25.01 23.37 24.92 94,779 +1.06(+4.43%)
Jan 24, 2023 23.95 24.19 23.78 23.87 42,899 -0.22(-0.89%)
Jan 23, 2023 23.38 24.29 23.28 24.08 60,994 +0.92(+3.98%)
Jan 20, 2023 22.63 23.30 22.15 23.16 74,440 +0.87(+3.91%)
Jan 19, 2023 22.53 22.66 21.88 22.29 96,987 -0.53(-2.32%)
Jan 18, 2023 23.66 23.84 22.78 22.82 50,137 -0.71(-3.00%)
Jan 17, 2023 22.94 23.71 22.80 23.52 71,478 +0.58(+2.52%)
Jan 13, 2023 22.89 22.95 22.60 22.95 38,981 -0.26(-1.14%)
Jan 12, 2023 23.12 23.34 22.72 23.21 43,251 +0.34(+1.50%)
Jan 11, 2023 22.73 22.98 22.31 22.87 59,461 +0.16(+0.69%)
Jan 10, 2023 22.15 22.81 22.04 22.71 85,007 +0.45(+2.02%)
Jan 09, 2023 21.64 22.41 21.64 22.26 139,420 +0.44(+2.02%)
Jan 06, 2023 21.54 21.86 21.00 21.82 60,135 +0.52(+2.44%)
Jan 05, 2023 20.81 21.41 20.52 21.30 54,314 +0.22(+1.02%)
Jan 04, 2023 19.81 21.15 19.60 21.08 125,946 +1.66(+8.52%)
Jan 03, 2023 19.92 20.12 19.24 19.43 115,972 +0.22(+1.12%)
Dec 30, 2022 18.95 19.24 18.81 19.21 151,921 +0.04(+0.20%)
Dec 29, 2022 18.62 19.36 18.60 19.17 138,577 +0.76(+4.15%)
Dec 28, 2022 18.91 18.93 18.37 18.41 89,366 -0.47(-2.49%)
Dec 27, 2022 18.98 19.03 18.40 18.88 74,379 -0.14(-0.72%)
Dec 23, 2022 19.24 19.35 18.77 19.02 78,416 -0.36(-1.87%)
Dec 22, 2022 19.15 19.38 18.59 19.38 148,450 -0.03(-0.15%)
Dec 21, 2022 19.59 19.74 19.30 19.41 77,669 +0.10(+0.51%)
Dec 20, 2022 19.31 19.50 18.82 19.31 99,767 -0.08(-0.40%)
Dec 19, 2022 19.59 19.59 19.04 19.39 144,897 -0.22(-1.10%)
Dec 16, 2022 19.59 19.64 19.03 19.60 248,211 -0.08(-0.40%)
Dec 15, 2022 21.11 21.20 19.62 19.68 110,739 -1.83(-8.52%)
Dec 14, 2022 21.70 22.03 21.23 21.52 86,769 -0.02(-0.09%)
Dec 13, 2022 22.29 22.78 21.39 21.53 255,846 +0.01(+0.05%)
Dec 12, 2022 21.02 21.89 20.75 21.53 125,075 +0.50(+2.40%)
Dec 09, 2022 19.77 21.04 19.67 21.02 156,105 +1.20(+6.06%)
Dec 08, 2022 19.96 20.03 19.58 19.82 105,269 +0.11(+0.54%)
Dec 07, 2022 19.68 20.17 19.32 19.71 133,665 -0.22(-1.12%)
Dec 06, 2022 21.27 21.54 19.45 19.94 119,071 -1.39(-6.50%)
Dec 05, 2022 22.22 22.25 21.19 21.32 103,454 -1.07(-4.76%)
Dec 02, 2022 21.66 22.47 21.66 22.39 41,920 +0.24(+1.09%)
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.