Skip to main content

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

21.94 +0.10 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.89 35.09 34.17 34.99 64,098 +0.55(+1.60%)
May 27, 2022 33.22 34.60 33.15 34.44 52,454 +1.29(+3.89%)
May 26, 2022 33.04 33.49 32.85 33.15 41,275 +0.24(+0.72%)
May 25, 2022 32.19 33.15 32.19 32.91 34,091 +0.52(+1.61%)
May 24, 2022 33.25 33.25 31.61 32.39 32,733 -1.37(-4.05%)
May 23, 2022 33.49 34.02 32.81 33.76 48,736 +0.67(+2.04%)
May 20, 2022 33.19 33.37 32.05 33.08 77,276 +0.39(+1.19%)
May 19, 2022 31.91 33.32 31.91 32.69 47,983 +0.47(+1.47%)
May 18, 2022 32.85 33.73 32.09 32.22 55,486 -0.75(-2.27%)
May 17, 2022 31.11 33.15 30.92 32.97 123,403 +4.38(+15.31%)
May 16, 2022 28.95 29.15 28.30 28.59 56,544 -0.24(-0.82%)
May 13, 2022 28.25 28.88 28.02 28.83 112,799 +0.99(+3.55%)
May 12, 2022 27.40 28.58 27.05 27.84 123,966 +0.31(+1.14%)
May 11, 2022 28.31 28.75 27.53 27.53 43,203 -0.70(-2.49%)
May 10, 2022 28.48 28.98 27.90 28.23 65,982 +0.05(+0.17%)
May 09, 2022 28.36 28.60 27.76 28.18 79,820 -0.49(-1.72%)
May 06, 2022 30.42 30.42 28.42 28.68 78,939 -1.73(-5.68%)
May 05, 2022 30.72 31.38 30.07 30.40 40,178 -0.50(-1.63%)
May 04, 2022 30.68 31.14 29.68 30.91 69,121 +0.18(+0.59%)
May 03, 2022 30.38 30.96 28.58 30.73 69,068 -0.57(-1.82%)
May 02, 2022 30.07 31.52 30.07 31.30 77,722 +1.35(+4.50%)
Apr 29, 2022 29.93 30.64 29.93 29.95 79,047 -0.01(-0.03%)
Apr 28, 2022 30.09 30.29 29.00 29.96 74,475 +0.19(+0.64%)
Apr 27, 2022 30.28 30.33 29.28 29.77 80,644 -0.38(-1.26%)
Apr 26, 2022 31.57 31.57 30.13 30.15 64,525 -1.73(-5.42%)
Apr 25, 2022 31.42 31.98 30.92 31.88 74,931 +0.31(+0.99%)
Apr 22, 2022 32.73 32.89 31.34 31.56 67,313 -1.16(-3.54%)
Apr 21, 2022 33.70 34.23 32.42 32.72 47,699 -0.85(-2.54%)
Apr 20, 2022 35.13 35.13 32.13 33.58 111,752 -3.02(-8.25%)
Apr 19, 2022 35.84 36.82 35.84 36.59 55,852 +0.34(+0.94%)
Apr 18, 2022 36.76 36.76 35.99 36.25 38,172 -0.35(-0.96%)
Apr 14, 2022 37.27 37.58 36.53 36.60 114,645 -0.27(-0.72%)
Apr 13, 2022 36.70 37.10 36.50 36.87 34,599 +0.06(+0.15%)
Apr 12, 2022 36.79 37.58 36.60 36.81 59,012 +0.29(+0.81%)
Apr 11, 2022 37.14 37.74 36.45 36.52 86,698 -0.17(-0.47%)
Apr 08, 2022 35.20 36.72 35.20 36.69 109,808 +0.65(+1.79%)
Apr 07, 2022 36.49 36.49 35.28 36.04 64,487 -0.61(-1.66%)
Apr 06, 2022 37.55 37.62 36.24 36.65 46,030 -0.96(-2.55%)
Apr 05, 2022 38.99 38.99 37.58 37.61 46,207 -1.10(-2.84%)
Apr 04, 2022 37.99 38.88 37.17 38.71 81,424 +0.49(+1.29%)
Apr 01, 2022 38.81 38.81 37.53 38.22 91,996 -0.14(-0.37%)
Mar 31, 2022 38.68 38.83 38.00 38.36 60,342 -0.48(-1.25%)
Mar 30, 2022 38.95 39.16 38.70 38.84 51,932 +0.13(+0.34%)
Mar 29, 2022 38.61 38.82 38.29 38.71 33,263 +0.50(+1.32%)
Mar 28, 2022 39.38 39.75 37.71 38.21 43,141 -1.18(-2.99%)
Mar 25, 2022 38.41 39.53 38.35 39.38 96,961 +0.98(+2.55%)
Mar 24, 2022 38.23 38.63 38.05 38.41 64,186 +0.04(+0.10%)
Mar 23, 2022 38.16 39.15 37.89 38.37 64,793 +0.19(+0.50%)
Mar 22, 2022 37.09 39.03 37.09 38.18 88,124 +1.09(+2.94%)
Mar 21, 2022 37.77 38.24 36.54 37.09 86,426 -0.18(-0.48%)
Mar 18, 2022 38.31 38.49 37.20 37.27 297,206 -1.15(-2.99%)
Mar 17, 2022 37.02 38.57 36.78 38.42 164,992 +1.08(+2.90%)
Mar 16, 2022 36.21 37.33 36.21 37.33 63,458 +1.17(+3.23%)
Mar 15, 2022 36.60 37.34 35.62 36.17 80,053 -0.50(-1.37%)
Mar 14, 2022 33.38 37.23 33.35 36.67 153,816 +3.09(+9.22%)
Mar 11, 2022 34.48 34.58 33.54 33.58 72,694 -0.66(-1.93%)
Mar 10, 2022 34.36 33.58 34.24 53,475 -0.41(-1.17%)
Mar 09, 2022 35.40 35.96 34.54 34.64 69,006 -0.08(-0.22%)
Mar 08, 2022 34.46 36.34 34.46 34.72 57,916 +0.16(+0.46%)
Mar 07, 2022 35.50 35.50 34.34 34.56 183,562 -0.72(-2.03%)
Mar 04, 2022 36.21 36.57 34.94 35.27 100,604 -1.30(-3.56%)
Mar 03, 2022 34.96 37.04 34.96 36.57 193,810 -0.25(-0.69%)
Mar 02, 2022 34.08 37.35 34.03 36.83 251,322 +3.01(+8.89%)
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.