Skip to main content

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

21.69 +1.24 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 20.40 21.71 20.30 21.69 151,292 +1.24(+6.06%)
Dec 08, 2022 20.60 20.66 20.20 20.45 102,024 +0.11(+0.54%)
Dec 07, 2022 20.31 20.81 19.93 20.34 129,544 -0.23(-1.12%)
Dec 06, 2022 21.95 22.23 20.07 20.57 115,400 -1.43(-6.50%)
Dec 05, 2022 22.93 22.96 21.86 22.00 100,265 -1.10(-4.76%)
Dec 02, 2022 22.35 23.18 22.35 23.10 40,628 +0.25(+1.09%)
Dec 01, 2022 23.00 23.24 22.53 22.85 54,336 -0.03(-0.13%)
Nov 30, 2022 22.67 22.89 21.89 22.88 85,662 +0.38(+1.69%)
Nov 29, 2022 22.13 22.57 22.03 22.50 50,442 +0.60(+2.74%)
Nov 28, 2022 22.44 22.55 21.84 21.90 47,745 -0.81(-3.57%)
Nov 25, 2022 22.36 22.77 22.26 22.71 17,364 +0.25(+1.11%)
Nov 23, 2022 21.80 22.56 21.80 22.46 51,394 +0.63(+2.89%)
Nov 22, 2022 21.45 21.86 21.20 21.83 144,887 +0.55(+2.58%)
Nov 21, 2022 22.01 22.01 21.23 21.28 89,095 -0.41(-1.89%)
Nov 18, 2022 21.96 22.07 21.55 21.69 56,033 +0.23(+1.07%)
Nov 17, 2022 20.65 21.46 20.13 21.46 47,520 +0.39(+1.85%)
Nov 16, 2022 22.46 22.48 20.85 21.07 113,002 -1.40(-6.23%)
Nov 15, 2022 23.00 23.62 22.12 22.47 113,956 +0.95(+4.41%)
Nov 14, 2022 21.55 22.06 21.44 21.52 50,496 -0.31(-1.42%)
Nov 11, 2022 19.55 22.28 19.26 21.83 135,418 +2.41(+12.41%)
Nov 10, 2022 19.11 20.00 18.69 19.42 90,558 +1.27(+7.00%)
Nov 09, 2022 18.94 18.97 18.10 18.15 99,608 -1.18(-6.10%)
Nov 08, 2022 19.05 20.07 18.93 19.33 83,123 +0.41(+2.17%)
Nov 07, 2022 18.15 18.94 18.11 18.92 136,375 +0.91(+5.05%)
Nov 04, 2022 19.28 19.28 17.75 18.01 143,075 -0.72(-3.84%)
Nov 03, 2022 19.27 19.38 18.19 18.73 144,839 -0.72(-3.70%)
Nov 02, 2022 19.87 20.51 19.39 19.45 240,699 -2.62(-11.87%)
Nov 01, 2022 21.07 22.49 21.07 22.07 103,224 +0.99(+4.70%)
Oct 31, 2022 21.61 21.61 20.67 21.08 132,176 -0.91(-4.14%)
Oct 28, 2022 21.49 21.99 21.35 21.99 62,530 +0.64(+3.00%)
Oct 27, 2022 22.41 22.41 21.28 21.35 67,981 -0.93(-4.17%)
Oct 26, 2022 22.50 23.07 22.25 22.28 35,179 -0.33(-1.46%)
Oct 25, 2022 21.96 22.75 21.96 22.61 50,365 +0.61(+2.77%)
Oct 24, 2022 22.20 22.34 21.69 22.00 74,547 -0.16(-0.72%)
Oct 21, 2022 22.04 22.52 21.76 22.16 94,724 +0.06(+0.27%)
Oct 20, 2022 22.22 22.46 21.89 22.10 41,696 +0.10(+0.45%)
Oct 19, 2022 22.70 23.02 21.88 22.00 59,067 -0.55(-2.44%)
Oct 18, 2022 22.45 22.78 22.22 22.55 66,263 +0.45(+2.04%)
Oct 17, 2022 22.02 22.48 21.78 22.10 62,144 +0.51(+2.36%)
Oct 14, 2022 22.35 22.37 21.54 21.59 67,239 -0.55(-2.48%)
Oct 13, 2022 20.95 22.17 20.79 22.14 47,689 +0.75(+3.51%)
Oct 12, 2022 21.11 21.47 20.66 21.39 53,290 +0.38(+1.81%)
Oct 11, 2022 21.05 21.46 20.66 21.01 133,471 -0.22(-1.04%)
Oct 10, 2022 21.52 21.60 21.12 21.23 83,746 -0.02(-0.09%)
Oct 07, 2022 21.45 21.65 21.13 21.25 110,953 -0.44(-2.03%)
Oct 06, 2022 22.22 22.37 21.60 21.69 45,025 -0.44(-1.99%)
Oct 05, 2022 22.40 22.40 21.49 22.13 43,672 -0.48(-2.12%)
Oct 04, 2022 22.45 22.71 22.00 22.61 71,189 +0.32(+1.44%)
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.