Skip to main content

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

21.35 -0.22 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 21.30 21.90 21.12 21.35 61,930 -0.22(-1.02%)
Feb 27, 2024 20.84 21.63 20.70 21.57 49,445 +0.70(+3.35%)
Feb 26, 2024 20.21 20.93 20.21 20.87 46,670 +0.46(+2.25%)
Feb 23, 2024 20.25 20.52 19.73 20.41 26,744 -0.03(-0.15%)
Feb 22, 2024 20.70 21.01 20.37 20.44 43,293 -0.44(-2.11%)
Feb 21, 2024 21.03 21.09 20.71 20.88 27,848 -0.34(-1.60%)
Feb 20, 2024 21.16 21.61 20.96 21.22 58,178 -0.51(-2.35%)
Feb 16, 2024 22.52 22.62 21.54 21.73 123,216 -0.27(-1.23%)
Feb 15, 2024 21.75 22.49 21.25 22.00 77,707 +0.00(+0.00%)
Feb 14, 2024 22.69 22.69 21.72 22.00 39,843 +0.09(+0.41%)
Feb 13, 2024 22.25 22.25 21.34 21.91 98,687 -0.83(-3.65%)
Feb 12, 2024 20.90 22.78 20.90 22.74 75,411 +1.99(+9.59%)
Feb 09, 2024 20.70 21.25 20.37 20.75 130,603 +0.22(+1.07%)
Feb 08, 2024 20.43 20.81 20.07 20.53 61,473 +0.22(+1.08%)
Feb 07, 2024 21.88 22.00 20.28 20.31 75,133 -1.45(-6.66%)
Feb 06, 2024 21.88 22.28 21.72 21.76 74,124 -0.03(-0.14%)
Feb 05, 2024 22.86 23.00 21.79 21.79 101,789 -1.27(-5.51%)
Feb 02, 2024 23.50 23.53 22.83 23.06 113,450 -0.36(-1.54%)
Feb 01, 2024 23.58 25.12 23.11 23.42 388,797 +0.09(+0.39%)
Jan 31, 2024 22.50 24.74 21.89 23.33 642,634 +4.14(+21.57%)
Jan 30, 2024 19.39 19.61 19.17 19.19 42,643 -0.25(-1.29%)
Jan 29, 2024 19.48 19.60 18.99 19.44 40,347 +0.03(+0.15%)
Jan 26, 2024 19.74 19.74 19.33 19.41 26,296 -0.17(-0.87%)
Jan 25, 2024 19.03 20.26 18.95 19.58 64,054 +0.92(+4.93%)
Jan 24, 2024 19.46 19.46 18.38 18.66 57,114 -0.62(-3.22%)
Jan 23, 2024 19.53 19.82 19.19 19.28 33,466 -0.15(-0.77%)
Jan 22, 2024 18.95 19.55 18.95 19.43 45,481 +0.66(+3.52%)
Jan 19, 2024 18.30 18.77 18.02 18.77 49,649 +0.55(+3.05%)
Jan 18, 2024 18.07 18.23 17.98 18.21 29,294 +0.09(+0.47%)
Jan 17, 2024 18.10 18.27 17.93 18.13 42,947 -0.22(-1.20%)
Jan 16, 2024 18.15 18.45 18.08 18.35 44,383 +0.19(+1.05%)
Jan 12, 2024 18.43 18.61 18.15 18.16 40,847 -0.08(-0.44%)
Jan 11, 2024 18.86 18.86 17.83 18.24 97,471 -0.75(-3.95%)
Jan 10, 2024 19.05 19.45 18.83 18.99 101,129 -0.02(-0.11%)
Jan 09, 2024 19.56 19.56 19.01 19.01 32,508 -0.75(-3.80%)
Jan 08, 2024 19.45 19.98 19.42 19.76 40,239 +0.18(+0.92%)
Jan 05, 2024 19.22 20.00 19.18 19.58 19,454 +0.30(+1.56%)
Jan 04, 2024 19.04 19.41 18.96 19.28 28,165 +0.30(+1.58%)
Jan 03, 2024 19.11 19.11 18.50 18.98 57,469 -0.20(-1.04%)
Jan 02, 2024 19.56 19.56 19.14 19.18 56,529 -0.48(-2.44%)
Dec 29, 2023 19.90 20.07 19.59 19.66 69,652 -0.43(-2.14%)
Dec 28, 2023 19.80 20.40 19.80 20.09 50,471 +0.28(+1.41%)
Dec 27, 2023 20.07 20.07 19.67 19.81 92,976 -0.34(-1.69%)
Dec 26, 2023 20.40 20.48 20.10 20.15 75,821 -0.45(-2.18%)
Dec 22, 2023 20.20 20.66 20.15 20.60 99,554 +0.28(+1.38%)
Dec 21, 2023 20.35 20.41 19.22 20.32 206,432 +0.29(+1.42%)
Dec 20, 2023 21.58 21.68 19.75 20.04 232,188 -1.25(-5.89%)
Dec 19, 2023 21.50 21.50 20.56 21.29 124,636 +0.04(+0.19%)
Dec 18, 2023 21.87 21.87 20.81 21.25 140,768 -0.56(-2.57%)
Dec 15, 2023 22.15 22.15 20.89 21.81 198,604 -0.45(-2.02%)
Dec 14, 2023 21.45 22.56 21.19 22.26 191,459 +1.10(+5.20%)
Dec 13, 2023 20.17 21.31 19.43 21.16 189,520 +0.64(+3.14%)
Dec 12, 2023 20.57 20.57 19.63 20.52 84,346 -0.00(-0.02%)
Dec 11, 2023 21.06 21.25 19.81 20.52 164,485 -0.18(-0.87%)
Dec 08, 2023 19.20 21.12 19.20 20.70 112,417 +2.04(+10.90%)
Dec 07, 2023 18.82 18.82 18.47 18.67 58,015 -0.20(-1.06%)
Dec 06, 2023 19.05 19.25 18.76 18.87 53,452 -0.05(-0.26%)
Dec 05, 2023 19.25 19.25 18.72 18.92 42,346 -0.64(-3.27%)
Dec 04, 2023 19.13 19.61 18.91 19.55 50,264 +0.22(+1.14%)
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.