Skip to main content

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

21.83 -0.37 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.66 18.71 18.42 18.42 102,628 +0.07(+0.38%)
Jun 29, 2023 18.18 18.61 18.11 18.35 93,346 +0.24(+1.32%)
Jun 28, 2023 18.26 18.26 17.94 18.11 30,283 -0.14(-0.76%)
Jun 27, 2023 17.94 18.42 17.71 18.25 30,890 +0.37(+2.05%)
Jun 26, 2023 17.60 18.06 17.60 17.88 28,859 +0.29(+1.64%)
Jun 23, 2023 17.62 17.97 17.58 17.60 119,195 -0.21(-1.17%)
Jun 22, 2023 17.94 18.10 17.70 17.80 58,241 -0.28(-1.54%)
Jun 21, 2023 17.87 18.58 17.71 18.08 62,148 +0.15(+0.83%)
Jun 20, 2023 18.64 18.64 17.87 17.93 68,846 -0.69(-3.73%)
Jun 16, 2023 19.07 19.07 18.55 18.63 69,091 -0.29(-1.52%)
Jun 15, 2023 18.99 19.01 18.70 18.92 31,424 -0.52(-2.66%)
May 08, 2023 19.74 19.74 18.76 19.43 107,890 +0.09(+0.46%)
May 05, 2023 19.57 19.79 18.15 19.34 360,063 +0.50(+2.63%)
May 04, 2023 21.78 21.78 18.78 18.85 522,440 -6.91(-26.83%)
May 03, 2023 25.89 26.40 25.75 25.76 31,719 -0.22(-0.84%)
May 02, 2023 26.33 26.33 25.67 25.98 24,353 -0.57(-2.16%)
May 01, 2023 26.20 26.95 25.80 26.55 69,902 +0.36(+1.36%)
Apr 28, 2023 25.94 26.45 25.60 26.19 21,989 +0.18(+0.68%)
Apr 27, 2023 24.76 26.06 24.69 26.02 34,651 +1.52(+6.22%)
Apr 26, 2023 24.75 25.07 24.40 24.49 27,491 -0.39(-1.55%)
Apr 25, 2023 25.33 25.34 24.72 24.88 22,971 -0.58(-2.29%)
Apr 24, 2023 25.35 25.79 25.22 25.46 18,805 +0.04(+0.16%)
Apr 21, 2023 25.15 25.48 24.82 25.42 18,330 +0.33(+1.30%)
Apr 20, 2023 25.08 25.31 24.97 25.09 17,383 -0.43(-1.67%)
Apr 19, 2023 24.66 25.75 24.44 25.52 31,875 +0.67(+2.71%)
Apr 18, 2023 25.25 25.25 24.60 24.85 26,802 -0.26(-1.03%)
Apr 17, 2023 24.56 25.10 24.56 25.10 26,189 +0.63(+2.59%)
Apr 14, 2023 25.09 25.09 24.14 24.47 20,120 -0.66(-2.64%)
Apr 13, 2023 25.26 25.33 24.97 25.13 23,803 -0.03(-0.12%)
Apr 12, 2023 26.22 26.28 25.06 25.16 43,102 -0.78(-3.01%)
Apr 11, 2023 25.38 26.49 25.38 25.95 36,659 +0.55(+2.18%)
Apr 10, 2023 24.13 25.39 24.13 25.39 31,688 +0.66(+2.68%)
Apr 06, 2023 23.83 24.73 23.64 24.73 67,598 +0.89(+3.74%)
Apr 05, 2023 24.82 24.82 23.72 23.84 174,262 -1.12(-4.48%)
Apr 04, 2023 25.04 25.11 24.62 24.96 39,422 -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.