Skip to main content

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

21.94 +0.10 (+0.46%)
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, 2023 18.17 18.46 18.15 18.17 39,850 +0.02(+0.11%)
Aug 30, 2023 17.87 18.35 17.83 18.15 51,517 +0.24(+1.33%)
Aug 29, 2023 17.80 18.02 17.73 17.91 52,972 +0.20(+1.12%)
Aug 28, 2023 17.47 17.80 17.47 17.72 44,023 +0.35(+1.99%)
Aug 25, 2023 17.76 17.99 17.37 17.37 24,602 -0.39(-2.17%)
Aug 24, 2023 18.08 18.10 17.67 17.76 32,978 -0.30(-1.64%)
Aug 23, 2023 17.62 18.14 17.48 18.05 56,250 +0.58(+3.34%)
Aug 22, 2023 17.67 17.77 17.47 17.47 66,692 -0.17(-0.95%)
Aug 21, 2023 17.85 17.88 17.52 17.64 41,001 -0.24(-1.33%)
Aug 18, 2023 17.57 17.94 17.57 17.87 41,827 +0.26(+1.46%)
Aug 17, 2023 18.41 18.41 17.62 17.62 62,603 -0.67(-3.68%)
Aug 16, 2023 18.66 18.76 18.24 18.29 49,480 -0.39(-2.07%)
Aug 15, 2023 17.99 18.82 17.89 18.68 48,685 +0.48(+2.67%)
Aug 14, 2023 18.54 18.65 17.94 18.19 60,544 -0.39(-2.08%)
Aug 11, 2023 18.90 19.09 18.58 18.58 59,686 -0.39(-2.04%)
Aug 10, 2023 18.98 19.31 18.76 18.96 56,228 +0.10(+0.52%)
Aug 09, 2023 20.02 20.17 18.86 18.86 91,275 -1.16(-5.78%)
Aug 08, 2023 19.89 20.43 18.94 20.02 114,121 +0.33(+1.66%)
Aug 07, 2023 19.32 19.81 19.32 19.70 193,334 +0.52(+2.74%)
Aug 04, 2023 18.31 19.22 18.31 19.17 125,434 +0.98(+5.39%)
Aug 03, 2023 18.48 18.48 17.90 18.19 110,996 -0.47(-2.49%)
Aug 02, 2023 19.00 19.17 18.61 18.66 130,623 -0.57(-2.98%)
Aug 01, 2023 18.96 19.35 18.82 19.23 57,806 +0.17(+0.88%)
Jul 31, 2023 18.32 19.27 18.18 19.06 147,382 +0.83(+4.56%)
Jul 28, 2023 17.91 18.27 17.88 18.23 68,001 +0.55(+3.14%)
Jul 27, 2023 18.17 18.25 17.64 17.68 81,626 -0.29(-1.60%)
Jul 26, 2023 17.79 18.05 17.71 17.96 107,579 +0.34(+1.91%)
Jul 25, 2023 18.03 18.03 17.63 17.63 55,890 -0.36(-1.98%)
Jul 24, 2023 18.13 18.23 17.83 17.98 45,076 +0.01(+0.06%)
Jul 21, 2023 18.41 18.41 17.83 17.97 85,318 -0.27(-1.46%)
Jul 20, 2023 18.40 18.46 18.16 18.24 38,118 -0.19(-1.02%)
Jul 19, 2023 17.88 18.71 17.88 18.43 38,150 +0.61(+3.44%)
Jul 18, 2023 17.59 18.31 17.52 17.81 47,121 +0.18(+1.01%)
Jul 17, 2023 18.09 18.09 17.48 17.64 101,477 -0.54(-2.99%)
Jul 14, 2023 19.26 19.26 18.17 18.18 70,927 -1.02(-5.31%)
Jul 13, 2023 18.90 19.27 18.63 19.20 69,616 +0.46(+2.43%)
Jul 12, 2023 19.30 19.46 18.75 18.75 51,578 -0.30(-1.56%)
Jul 11, 2023 18.41 19.21 18.41 19.04 42,086 +0.65(+3.55%)
Jul 10, 2023 18.77 19.10 18.36 18.39 65,312 -0.21(-1.12%)
Jul 07, 2023 18.64 19.16 18.28 18.60 69,989 -0.42(-2.19%)
Jul 06, 2023 18.38 19.04 18.28 19.01 61,044 +0.36(+1.91%)
Jul 05, 2023 18.59 18.82 18.15 18.66 109,466 -0.25(-1.31%)
Jul 03, 2023 18.37 18.94 18.37 18.90 26,936 +0.53(+2.91%)
Jun 30, 2023 18.61 18.66 18.37 18.37 102,912 +0.07(+0.38%)
Jun 29, 2023 18.13 18.56 18.06 18.30 93,604 +0.24(+1.31%)
Jun 28, 2023 18.21 18.21 17.89 18.06 30,367 -0.14(-0.76%)
Jun 27, 2023 17.89 18.37 17.66 18.20 30,975 +0.37(+2.05%)
Jun 26, 2023 17.55 18.01 17.55 17.83 28,939 +0.29(+1.64%)
Jun 23, 2023 17.57 17.92 17.53 17.55 119,524 -0.21(-1.17%)
Jun 22, 2023 17.89 18.05 17.65 17.76 58,402 -0.28(-1.54%)
Jun 21, 2023 17.82 18.53 17.66 18.03 62,320 +0.15(+0.83%)
Jun 20, 2023 18.59 18.59 17.82 17.88 69,036 -0.69(-3.73%)
Jun 16, 2023 19.02 19.02 18.50 18.58 69,282 -0.29(-1.52%)
Jun 15, 2023 18.93 18.95 18.65 18.86 31,510 +0.00(+0.00%)
Jun 14, 2023 18.91 19.46 18.70 18.86 30,135 +0.05(+0.26%)
Jun 13, 2023 18.92 19.19 18.78 18.81 33,206 +0.11(+0.58%)
Jun 12, 2023 18.53 19.19 18.48 18.71 47,932 +0.43(+2.38%)
Jun 09, 2023 18.86 18.86 18.07 18.27 30,772 -0.43(-2.32%)
Jun 08, 2023 18.54 19.02 18.21 18.71 57,325 +0.15(+0.80%)
Jun 07, 2023 18.04 19.38 17.92 18.56 122,173 +0.70(+3.93%)
Jun 06, 2023 17.08 18.20 17.08 17.86 42,719 +0.65(+3.79%)
Jun 05, 2023 17.51 17.62 17.09 17.21 76,362 -0.30(-1.69%)
Jun 02, 2023 17.81 18.04 17.49 17.50 54,493 -0.07(-0.39%)
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.