Skip to main content

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

18.51 -0.44 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 19.11 19.11 18.31 18.51 30,376 -0.44(-2.32%)
Jun 08, 2023 18.78 19.27 18.45 18.95 56,587 +0.15(+0.80%)
Jun 07, 2023 18.28 19.63 18.16 18.80 120,600 +0.71(+3.92%)
Jun 06, 2023 17.30 18.44 17.30 18.09 42,169 +0.66(+3.79%)
Jun 05, 2023 17.74 17.85 17.31 17.43 75,379 -0.30(-1.69%)
Jun 02, 2023 18.04 18.28 17.72 17.73 53,792 -0.07(-0.39%)
Jun 01, 2023 17.64 18.04 17.26 17.80 50,697 +0.23(+1.31%)
May 31, 2023 18.09 18.21 17.57 17.57 64,494 -0.77(-4.20%)
May 30, 2023 17.69 18.38 17.56 18.34 112,770 +0.91(+5.22%)
May 26, 2023 17.10 17.53 16.92 17.43 129,325 +1.10(+6.74%)
May 25, 2023 16.92 16.92 16.06 16.33 67,858 -0.58(-3.43%)
May 24, 2023 17.03 17.03 16.55 16.91 71,659 -0.23(-1.34%)
May 23, 2023 17.03 17.84 17.03 17.14 59,464 -0.02(-0.12%)
May 22, 2023 17.68 17.68 17.01 17.16 73,307 -0.31(-1.77%)
May 19, 2023 18.34 18.34 17.43 17.47 69,099 -0.56(-3.11%)
May 18, 2023 17.86 18.46 17.74 18.03 69,560 +0.24(+1.35%)
May 17, 2023 17.29 17.95 17.12 17.79 75,100 +0.64(+3.73%)
May 16, 2023 18.01 18.05 17.13 17.15 126,441 -0.80(-4.46%)
May 15, 2023 17.30 18.00 17.18 17.95 87,233 +0.77(+4.48%)
May 12, 2023 17.56 17.61 17.12 17.18 62,243 -0.37(-2.11%)
May 11, 2023 17.91 17.99 17.41 17.55 124,824 -0.68(-3.73%)
May 10, 2023 19.25 19.25 17.96 18.23 99,340 -0.67(-3.54%)
May 09, 2023 19.50 19.74 18.89 18.90 146,489 -0.73(-3.72%)
May 08, 2023 19.94 19.94 18.95 19.63 106,804 +0.09(+0.46%)
May 05, 2023 19.77 19.99 18.33 19.54 356,437 +0.50(+2.63%)
May 04, 2023 22.00 22.00 18.97 19.04 517,178 -6.98(-26.83%)
May 03, 2023 26.15 26.67 26.02 26.02 31,400 -0.22(-0.84%)
May 02, 2023 26.60 26.60 25.93 26.24 24,108 -0.58(-2.16%)
May 01, 2023 26.47 27.23 26.07 26.82 69,198 +0.36(+1.36%)
Apr 28, 2023 26.20 26.72 25.86 26.46 21,768 +0.18(+0.68%)
Apr 27, 2023 25.01 26.33 24.94 26.28 34,302 +1.54(+6.22%)
Apr 26, 2023 25.00 25.33 24.65 24.74 27,215 -0.39(-1.55%)
Apr 25, 2023 25.59 25.60 24.97 25.13 22,740 -0.59(-2.29%)
Apr 24, 2023 25.61 26.05 25.48 25.72 18,616 +0.04(+0.16%)
Apr 21, 2023 25.41 25.74 25.08 25.68 18,146 +0.33(+1.30%)
Apr 20, 2023 25.34 25.57 25.23 25.35 17,208 -0.43(-1.67%)
Apr 19, 2023 24.91 26.01 24.68 25.78 31,554 +0.68(+2.71%)
Apr 18, 2023 25.51 25.51 24.86 25.10 26,533 -0.26(-1.03%)
Apr 17, 2023 24.81 25.36 24.81 25.36 25,926 +0.64(+2.59%)
Apr 14, 2023 25.35 25.35 24.39 24.72 19,918 -0.67(-2.64%)
Apr 13, 2023 25.52 25.58 25.23 25.39 23,564 -0.03(-0.12%)
Apr 12, 2023 26.49 26.55 25.31 25.42 42,668 -0.79(-3.01%)
Apr 11, 2023 25.64 26.76 25.64 26.21 36,290 +0.56(+2.18%)
Apr 10, 2023 24.38 25.65 24.38 25.65 31,369 +0.67(+2.68%)
Apr 06, 2023 24.07 24.98 23.88 24.98 66,918 +0.90(+3.74%)
Apr 05, 2023 25.07 25.07 23.96 24.08 172,507 -1.13(-4.48%)
Apr 04, 2023 25.29 25.36 24.87 25.21 39,025 -0.01(-0.04%)
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.