Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

21.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 26.46 26.46 25.37 25.96 124,360 -0.57(-2.14%)
Jul 28, 2022 26.61 26.61 25.58 26.53 48,780 -0.09(-0.32%)
Jul 27, 2022 26.37 26.82 26.19 26.61 33,845 +0.46(+1.76%)
Jul 26, 2022 26.28 26.59 25.97 26.15 27,225 -1.30(-4.72%)
Jul 25, 2022 27.46 27.88 27.36 27.45 17,519 +0.17(+0.63%)
Jul 22, 2022 27.51 27.62 27.09 27.27 29,088 -0.77(-2.74%)
Jul 21, 2022 27.58 28.12 27.44 28.04 21,305 +0.13(+0.48%)
Jul 20, 2022 27.13 28.07 27.13 27.91 35,494 +0.96(+3.56%)
Jul 19, 2022 26.77 27.50 26.53 26.95 52,653 +0.46(+1.74%)
Jul 18, 2022 26.82 27.13 25.81 26.49 54,697 -0.44(-1.64%)
Jul 15, 2022 26.56 26.95 26.22 26.93 39,139 +1.00(+3.85%)
Jul 14, 2022 26.27 26.27 25.74 25.93 19,253 -0.85(-3.19%)
Jul 13, 2022 26.55 27.00 26.19 26.78 15,639 -0.12(-0.46%)
Jul 12, 2022 25.93 27.26 25.93 26.91 40,080 +0.91(+3.51%)
Jul 11, 2022 26.96 27.02 25.93 26.00 40,575 -1.37(-5.02%)
Jul 08, 2022 27.70 27.74 27.23 27.37 30,685 -0.39(-1.42%)
Jul 07, 2022 26.95 27.76 26.95 27.76 32,353 +1.08(+4.07%)
Jul 06, 2022 26.66 26.78 26.18 26.68 30,561 +0.00(+0.00%)
Jul 05, 2022 26.40 26.73 25.61 26.68 37,088 -0.05(-0.18%)
Jul 01, 2022 26.38 26.89 26.23 26.73 29,665 +0.56(+2.13%)
Jun 30, 2022 26.56 26.79 26.05 26.17 43,357 -0.61(-2.29%)
Jun 29, 2022 26.88 26.88 26.21 26.78 77,179 -0.19(-0.71%)
Jun 28, 2022 27.68 28.07 26.91 26.98 51,375 -0.44(-1.61%)
Jun 27, 2022 27.39 27.59 27.06 27.42 51,989 +0.16(+0.60%)
Jun 24, 2022 26.13 27.28 26.13 27.26 163,356 +1.43(+5.54%)
Jun 23, 2022 25.92 25.92 25.39 25.82 45,480 +0.09(+0.34%)
Jun 22, 2022 25.65 26.08 25.62 25.74 45,712 -0.12(-0.45%)
Jun 21, 2022 26.04 26.74 25.78 25.85 70,459 -0.10(-0.37%)
Jun 17, 2022 25.58 26.27 25.39 25.95 59,394 +0.45(+1.77%)
Jun 16, 2022 26.66 26.77 25.29 25.50 83,844 -1.78(-6.51%)
Jun 15, 2022 27.12 27.64 26.95 27.27 66,429 +0.39(+1.46%)
Jun 14, 2022 27.02 27.40 26.59 26.88 62,848 -0.08(-0.29%)
Jun 13, 2022 28.69 28.73 26.71 26.96 107,942 -2.31(-7.90%)
Jun 10, 2022 30.03 30.13 29.27 29.27 41,315 -1.05(-3.45%)
Jun 09, 2022 31.41 31.48 30.31 30.32 100,563 -1.27(-4.01%)
Jun 08, 2022 31.41 32.00 31.30 31.58 22,120 +0.08(+0.24%)
Jun 07, 2022 31.03 31.52 30.87 31.51 48,098 +0.20(+0.64%)
Jun 06, 2022 32.05 32.05 31.20 31.31 27,524 -0.27(-0.84%)
Jun 03, 2022 31.75 32.16 31.36 31.57 40,156 -0.49(-1.54%)
Jun 02, 2022 32.54 32.54 31.16 32.07 55,693 -1.02(-3.08%)
Jun 01, 2022 35.14 35.14 32.58 33.09 66,315 -2.00(-5.70%)
May 31, 2022 34.98 35.19 34.26 35.09 63,921 +0.55(+1.60%)
May 27, 2022 33.32 34.70 33.24 34.53 52,309 +1.29(+3.89%)
May 26, 2022 33.14 33.58 32.94 33.24 41,161 +0.24(+0.72%)
May 25, 2022 32.28 33.24 32.28 33.00 33,997 +0.52(+1.61%)
May 24, 2022 33.34 33.34 31.70 32.48 32,643 -1.37(-4.05%)
May 23, 2022 33.58 34.11 32.90 33.85 48,602 +0.68(+2.04%)
May 20, 2022 33.28 33.46 32.14 33.17 77,063 +0.39(+1.19%)
May 19, 2022 32.00 33.41 32.00 32.78 47,851 +0.48(+1.47%)
May 18, 2022 32.94 33.82 32.17 32.31 55,333 -0.75(-2.27%)
May 17, 2022 31.19 33.24 31.00 33.06 123,062 +4.39(+15.31%)
May 16, 2022 29.03 29.23 28.38 28.67 56,389 -0.24(-0.82%)
May 13, 2022 28.33 28.96 28.10 28.91 112,488 +0.99(+3.55%)
May 12, 2022 27.47 28.66 27.13 27.92 123,624 +0.31(+1.14%)
May 11, 2022 28.39 28.83 27.60 27.60 43,083 -0.70(-2.49%)
May 10, 2022 28.56 29.06 27.98 28.31 65,800 +0.05(+0.17%)
May 09, 2022 28.44 28.68 27.83 28.26 79,600 -0.49(-1.72%)
May 06, 2022 30.51 30.51 28.50 28.76 78,721 -1.73(-5.68%)
May 05, 2022 30.80 31.47 30.16 30.49 40,067 -0.50(-1.63%)
May 04, 2022 30.77 31.22 29.77 30.99 68,930 +0.18(+0.59%)
May 03, 2022 30.46 31.05 28.66 30.81 68,877 -0.57(-1.82%)
May 02, 2022 30.16 31.60 30.16 31.38 77,508 +1.35(+4.50%)
Apr 29, 2022 30.01 30.73 30.01 30.03 78,829 -0.01(-0.03%)
Apr 28, 2022 30.17 30.37 29.08 30.04 74,270 +0.19(+0.64%)
Apr 27, 2022 30.37 30.41 29.36 29.85 80,422 -0.38(-1.26%)
Apr 26, 2022 31.66 31.66 30.21 30.23 64,347 -1.73(-5.42%)
Apr 25, 2022 31.51 32.07 31.00 31.96 74,725 +0.31(+0.99%)
Apr 22, 2022 32.82 32.98 31.42 31.65 67,127 -1.16(-3.54%)
Apr 21, 2022 33.79 34.33 32.51 32.81 47,567 -0.86(-2.54%)
Apr 20, 2022 35.23 35.23 32.22 33.67 111,443 -3.03(-8.25%)
Apr 19, 2022 35.94 36.92 35.94 36.70 55,698 +0.34(+0.94%)
Apr 18, 2022 36.87 36.87 36.09 36.35 38,067 -0.35(-0.96%)
Apr 14, 2022 37.37 37.69 36.63 36.70 114,329 -0.27(-0.72%)
Apr 13, 2022 36.80 37.20 36.60 36.97 34,504 +0.06(+0.15%)
Apr 12, 2022 36.90 37.69 36.70 36.91 58,849 +0.30(+0.81%)
Apr 11, 2022 37.24 37.85 36.55 36.62 86,459 -0.17(-0.47%)
Apr 08, 2022 35.30 36.82 35.30 36.79 109,505 +0.65(+1.79%)
Apr 07, 2022 36.59 36.59 35.38 36.14 64,310 -0.61(-1.66%)
Apr 06, 2022 37.66 37.72 36.34 36.75 45,903 -0.96(-2.55%)
Apr 05, 2022 39.09 39.09 37.69 37.71 46,080 -1.10(-2.84%)
Apr 04, 2022 38.09 38.98 37.28 38.82 81,199 +0.49(+1.29%)
Apr 01, 2022 38.91 38.91 37.64 38.32 91,742 -0.14(-0.37%)
Mar 31, 2022 38.79 38.94 38.10 38.47 60,176 -0.49(-1.25%)
Mar 30, 2022 39.06 39.27 38.81 38.95 51,789 +0.13(+0.34%)
Mar 29, 2022 38.71 38.92 38.40 38.82 33,171 +0.50(+1.32%)
Mar 28, 2022 39.49 39.86 37.82 38.31 43,022 -1.18(-2.99%)
Mar 25, 2022 38.51 39.64 38.45 39.49 96,694 +0.98(+2.55%)
Mar 24, 2022 38.33 38.74 38.15 38.51 64,009 +0.04(+0.10%)
Mar 23, 2022 38.27 39.26 38.00 38.48 64,614 +0.19(+0.50%)
Mar 22, 2022 37.19 39.14 37.19 38.28 87,881 +1.09(+2.94%)
Mar 21, 2022 37.88 38.34 36.64 37.19 86,187 -0.18(-0.48%)
Mar 18, 2022 38.42 38.60 37.30 37.37 296,386 -1.15(-2.99%)
Mar 17, 2022 37.12 38.68 36.89 38.52 164,537 +1.09(+2.90%)
Mar 16, 2022 36.31 37.44 36.31 37.44 63,283 +1.17(+3.23%)
Mar 15, 2022 36.70 37.45 35.71 36.27 79,832 -0.50(-1.37%)
Mar 14, 2022 33.47 37.33 33.44 36.77 153,392 +2.87(+8.48%)
Mar 11, 2022 34.81 34.92 33.86 33.90 72,005 -0.67(-1.93%)
Mar 10, 2022 34.69 33.90 34.56 52,968 -0.41(-1.17%)
Mar 09, 2022 35.74 36.30 34.87 34.97 68,352 -0.08(-0.22%)
Mar 08, 2022 34.79 36.69 34.79 35.05 57,367 +0.16(+0.46%)
Mar 07, 2022 35.84 35.84 34.67 34.89 181,822 -0.72(-2.03%)
Mar 04, 2022 36.55 36.92 35.28 35.61 99,650 -1.31(-3.56%)
Mar 03, 2022 35.30 37.39 35.30 36.92 191,973 -0.26(-0.69%)
Mar 02, 2022 34.40 37.70 34.35 37.18 248,940 +3.04(+8.89%)
Mar 01, 2022 32.38 34.96 32.24 34.14 133,335 +1.73(+5.34%)
Feb 28, 2022 31.07 32.89 31.07 32.41 164,882 +1.02(+3.24%)
Feb 25, 2022 31.08 31.49 30.50 31.39 80,873 +0.37(+1.20%)
Feb 24, 2022 29.70 31.14 29.68 31.02 125,727 +0.40(+1.31%)
Feb 23, 2022 30.20 31.27 29.98 30.62 118,737 +0.77(+2.58%)
Feb 22, 2022 31.47 31.61 29.78 29.85 196,964 -1.26(-4.04%)
Feb 18, 2022 31.11 0 -0.30(-0.97%)
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.