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 (%)
Nov 30, 2023 18.01 18.01 17.51 17.58 50,977 -0.30(-1.67%)
Nov 29, 2023 17.47 17.97 17.40 17.88 48,370 +0.67(+3.86%)
Nov 28, 2023 17.49 17.55 17.20 17.21 35,354 -0.37(-2.09%)
Nov 27, 2023 17.71 17.71 17.45 17.58 74,912 -0.31(-1.72%)
Nov 24, 2023 17.72 17.91 17.65 17.89 32,421 +0.14(+0.78%)
Nov 22, 2023 17.87 17.87 17.59 17.75 61,163 +0.08(+0.45%)
Nov 21, 2023 17.65 17.72 17.26 17.67 73,551 -0.20(-1.11%)
Nov 20, 2023 17.15 17.99 17.07 17.87 112,025 +0.74(+4.35%)
Nov 17, 2023 16.55 17.12 16.43 17.12 44,775 +0.73(+4.48%)
Nov 16, 2023 16.76 16.91 15.97 16.39 38,906 -0.37(-2.19%)
Nov 15, 2023 16.17 16.80 16.16 16.76 61,545 +0.72(+4.52%)
Nov 14, 2023 15.94 16.81 15.94 16.03 74,791 +0.57(+3.66%)
Nov 13, 2023 15.57 15.79 15.44 15.47 50,596 -0.10(-0.64%)
Nov 10, 2023 15.70 16.05 15.28 15.57 58,092 +0.01(+0.06%)
Nov 09, 2023 15.53 15.88 15.28 15.56 49,542 +0.19(+1.23%)
Nov 08, 2023 16.12 16.12 15.05 15.37 75,986 -0.90(-5.55%)
Nov 07, 2023 16.08 16.46 15.97 16.27 43,658 +0.11(+0.68%)
Nov 06, 2023 16.92 16.92 15.86 16.16 97,539 -1.21(-6.97%)
Nov 03, 2023 16.32 17.39 16.17 17.37 86,515 +2.33(+15.51%)
Nov 02, 2023 13.95 15.04 13.95 15.04 78,358 +1.57(+11.64%)
Nov 01, 2023 13.80 13.80 13.30 13.47 131,797 -0.33(-2.37%)
Oct 31, 2023 13.92 14.00 13.70 13.80 75,598 -0.04(-0.29%)
Oct 30, 2023 13.51 13.95 13.50 13.84 63,157 +0.49(+3.64%)
Oct 27, 2023 13.77 13.87 13.35 13.35 90,639 -0.35(-2.54%)
Oct 26, 2023 13.78 13.96 13.46 13.70 81,058 -0.10(-0.72%)
Oct 25, 2023 14.17 14.27 13.79 13.80 60,492 -0.37(-2.59%)
Oct 24, 2023 14.20 14.41 14.04 14.17 95,735 +0.13(+0.92%)
Oct 23, 2023 14.34 14.39 13.91 14.04 82,269 -0.33(-2.28%)
Oct 20, 2023 14.61 14.71 14.34 14.36 48,123 -0.30(-2.03%)
Oct 19, 2023 15.16 15.16 14.66 14.66 54,631 -0.54(-3.53%)
Oct 18, 2023 15.34 15.38 15.12 15.20 57,929 -0.22(-1.42%)
Oct 17, 2023 15.07 15.68 15.07 15.42 51,256 +0.21(+1.37%)
Oct 16, 2023 14.88 15.30 14.78 15.21 47,253 +0.41(+2.75%)
Oct 13, 2023 14.56 14.93 14.56 14.80 59,352 +0.18(+1.22%)
Oct 12, 2023 15.02 15.02 14.43 14.62 82,445 -0.44(-2.90%)
Oct 11, 2023 15.22 15.35 14.99 15.06 118,642 -0.20(-1.30%)
Oct 10, 2023 14.69 15.31 14.68 15.26 97,168 +0.69(+4.77%)
Oct 09, 2023 14.29 14.64 13.97 14.56 45,144 +0.07(+0.48%)
Oct 06, 2023 14.11 14.74 14.04 14.49 46,311 +0.19(+1.32%)
Oct 05, 2023 14.51 14.54 14.13 14.30 27,901 -0.17(-1.17%)
Oct 04, 2023 14.68 14.70 14.36 14.47 59,853 -0.12(-0.82%)
Oct 03, 2023 15.23 15.40 14.59 14.59 58,825 -0.79(-5.16%)
Oct 02, 2023 15.73 15.75 15.22 15.39 61,960 -0.29(-1.84%)
Sep 29, 2023 15.72 15.93 15.56 15.67 59,614 +0.06(+0.38%)
Sep 28, 2023 15.70 15.79 15.48 15.61 54,106 -0.04(-0.25%)
Sep 27, 2023 15.40 15.81 15.36 15.65 58,239 +0.37(+2.40%)
Sep 26, 2023 15.42 15.69 15.29 15.29 71,477 -0.26(-1.66%)
Sep 25, 2023 15.61 15.66 15.44 15.55 145,881 -0.09(-0.57%)
Sep 22, 2023 16.46 16.71 15.53 15.63 76,316 -0.74(-4.55%)
Sep 21, 2023 16.31 16.78 16.31 16.38 35,976 +0.07(+0.43%)
Sep 20, 2023 16.95 16.95 16.31 16.31 43,719 -0.50(-2.95%)
Sep 19, 2023 16.93 17.03 16.80 16.81 35,477 -0.12(-0.70%)
Sep 18, 2023 17.27 17.27 16.83 16.93 68,803 -0.25(-1.44%)
Sep 15, 2023 17.20 18.10 17.17 17.17 113,249 -0.06(-0.35%)
Sep 14, 2023 16.81 17.32 16.81 17.23 43,207 +0.64(+3.83%)
Sep 13, 2023 16.86 17.08 16.40 16.60 47,173 -0.23(-1.35%)
Sep 12, 2023 16.96 17.21 16.75 16.83 38,603 -0.27(-1.56%)
Sep 11, 2023 17.10 17.77 16.83 17.09 75,495 +0.05(+0.29%)
Sep 08, 2023 16.04 17.08 15.96 17.04 80,714 +1.00(+6.23%)
Sep 07, 2023 16.23 16.23 15.80 16.04 115,653 -0.19(-1.16%)
Sep 06, 2023 16.26 16.41 16.16 16.23 103,353 -0.36(-2.15%)
Sep 05, 2023 16.84 17.06 16.45 16.59 55,150 -0.07(-0.42%)
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.