Skip to main content

Paramount Global Cl B (NQ: PARA )

11.53 +0.15 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 11.37 11.55 11.27 11.53 10,608,911 +0.15(+1.32%)
Nov 06, 2024 11.22 11.45 11.11 11.38 12,571,303 +0.29(+2.61%)
Nov 05, 2024 10.89 11.14 10.83 11.09 6,894,824 +0.22(+2.02%)
Nov 04, 2024 11.00 11.04 10.84 10.87 4,803,172 -0.11(-1.00%)
Nov 01, 2024 10.91 11.00 10.72 10.98 6,577,452 +0.04(+0.37%)
Oct 31, 2024 10.75 10.98 10.71 10.94 8,557,226 +0.28(+2.63%)
Oct 30, 2024 10.40 10.67 10.39 10.66 5,230,460 +0.19(+1.81%)
Oct 29, 2024 10.39 10.53 10.37 10.47 3,970,051 +0.04(+0.38%)
Oct 28, 2024 10.34 10.50 10.29 10.43 5,254,008 +0.16(+1.56%)
Oct 25, 2024 10.32 10.45 10.25 10.27 5,719,707 -0.03(-0.29%)
Oct 24, 2024 10.31 10.34 10.24 10.30 3,632,337 -0.01(-0.10%)
Oct 23, 2024 10.27 10.36 10.22 10.31 4,890,167 +0.04(+0.39%)
Oct 22, 2024 10.30 10.38 10.27 10.27 5,927,799 -0.04(-0.39%)
Oct 21, 2024 10.46 10.48 10.31 10.31 5,225,180 -0.14(-1.34%)
Oct 18, 2024 10.46 10.52 10.41 10.45 4,590,728 +0.12(+1.16%)
Oct 17, 2024 10.49 10.52 10.28 10.33 9,025,327 -0.19(-1.81%)
Oct 16, 2024 10.48 10.60 10.48 10.52 4,658,619 +0.02(+0.19%)
Oct 15, 2024 10.35 10.51 10.35 10.50 6,692,289 +0.13(+1.25%)
Oct 14, 2024 10.35 10.43 10.33 10.37 3,349,147 +0.02(+0.19%)
Oct 11, 2024 10.30 10.45 10.30 10.35 4,382,507 +0.01(+0.10%)
Oct 10, 2024 10.51 10.54 10.32 10.34 4,971,778 -0.21(-1.99%)
Oct 09, 2024 10.47 10.59 10.45 10.55 6,750,376 +0.05(+0.48%)
Oct 08, 2024 10.46 10.52 10.42 10.50 4,109,019 -0.02(-0.19%)
Oct 07, 2024 10.51 10.55 10.41 10.52 4,937,374 +0.00(+0.00%)
Oct 04, 2024 10.51 10.56 10.39 10.52 5,151,766 +0.07(+0.67%)
Oct 03, 2024 10.39 10.53 10.27 10.45 6,605,067 +0.02(+0.19%)
Oct 02, 2024 10.60 10.63 10.42 10.43 5,170,946 -0.17(-1.60%)
Oct 01, 2024 10.60 10.74 10.55 10.60 5,953,777 -0.02(-0.19%)
Sep 30, 2024 10.70 10.76 10.55 10.62 7,416,199 -0.17(-1.58%)
Sep 27, 2024 10.73 10.90 10.62 10.79 5,269,822 +0.13(+1.22%)
Sep 26, 2024 10.60 10.67 10.51 10.66 4,397,075 +0.11(+1.04%)
Sep 25, 2024 10.53 10.56 10.41 10.55 4,940,440 +0.00(+0.00%)
Sep 24, 2024 10.42 10.55 10.34 10.55 4,747,456 +0.17(+1.64%)
Sep 23, 2024 10.37 10.42 10.29 10.38 5,901,903 +0.01(+0.10%)
Sep 20, 2024 10.43 10.46 10.28 10.37 33,505,544 -0.09(-0.86%)
Sep 19, 2024 10.72 10.84 10.36 10.46 6,668,261 -0.10(-0.95%)
Sep 18, 2024 10.49 10.76 10.47 10.56 7,193,985 +0.12(+1.15%)
Sep 17, 2024 10.45 10.64 10.32 10.44 5,792,987 +0.02(+0.19%)
Sep 16, 2024 10.59 10.66 10.36 10.42 6,491,049 -0.10(-0.95%)
Sep 13, 2024 10.25 10.56 10.25 10.52 8,774,051 +0.31(+3.02%)
Sep 12, 2024 10.00 10.23 9.933 10.21 7,239,187 +0.28(+2.81%)
Sep 11, 2024 10.04 10.08 9.903 9.933 7,668,289 -0.11(-1.09%)
Sep 10, 2024 10.28 10.30 9.963 10.04 8,524,569 -0.22(-2.13%)
Sep 09, 2024 10.05 10.31 10.02 10.26 10,032,626 +0.22(+2.18%)
Sep 06, 2024 10.34 10.37 10.03 10.04 8,078,383 -0.29(-2.79%)
Sep 05, 2024 10.45 10.53 10.30 10.33 10,069,242 -0.08(-0.76%)
Sep 04, 2024 10.41 10.51 10.37 10.41 7,928,638 +0.04(+0.38%)
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.