Skip to main content

Paramount Global Cl B (NQ: PARA )

10.56 +0.12 (+1.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.72 12.96 12.61 12.74 8,697,472 +0.08(+0.62%)
Sep 28, 2023 12.59 12.79 12.50 12.66 6,816,836 +0.04(+0.31%)
Sep 27, 2023 12.38 12.75 12.33 12.62 9,426,768 +0.32(+2.57%)
Sep 26, 2023 12.32 12.61 12.28 12.31 9,996,758 -0.20(-1.58%)
Sep 25, 2023 12.57 12.54 12.37 12.50 16,214,825 +0.02(+0.16%)
Sep 22, 2023 13.22 13.45 12.41 12.48 21,225,260 -0.65(-4.96%)
Sep 21, 2023 13.17 13.49 13.12 13.14 9,379,582 +0.06(+0.45%)
Sep 20, 2023 13.53 13.54 13.06 13.08 7,310,315 -0.36(-2.65%)
Sep 19, 2023 13.39 13.55 13.35 13.43 6,303,345 +0.00(+0.00%)
Sep 18, 2023 13.82 13.86 13.30 13.43 9,127,676 -0.45(-3.27%)
Sep 15, 2023 13.62 14.39 13.56 13.89 18,650,006 +0.27(+1.96%)
Sep 14, 2023 13.39 13.72 13.36 13.62 10,112,976 +0.46(+3.53%)
Sep 13, 2023 13.42 13.52 13.02 13.16 10,654,775 -0.14(-1.04%)
Sep 12, 2023 13.40 13.58 13.14 13.29 10,664,857 -0.04(-0.29%)
Sep 11, 2023 13.53 14.23 13.21 13.33 19,538,506 -0.11(-0.81%)
Sep 08, 2023 12.81 13.50 12.81 13.44 14,009,505 +0.63(+4.92%)
Sep 07, 2023 13.05 13.08 12.63 12.81 21,023,108 -0.37(-2.84%)
Sep 06, 2023 13.31 13.36 13.09 13.19 15,885,092 -0.25(-1.83%)
Sep 05, 2023 13.38 13.82 13.26 13.43 12,781,727 +0.00(+0.00%)
Sep 01, 2023 14.46 14.49 13.40 13.43 33,278,432 -1.42(-9.54%)
Aug 31, 2023 14.89 15.08 14.80 14.85 6,833,381 -0.01(-0.07%)
Aug 30, 2023 14.84 15.05 14.60 14.86 6,537,512 +0.14(+0.94%)
Aug 29, 2023 14.57 14.74 14.44 14.72 6,662,494 +0.22(+1.49%)
Aug 28, 2023 14.33 14.58 14.28 14.50 7,163,316 +0.30(+2.08%)
Aug 25, 2023 14.50 14.66 14.19 14.21 7,839,067 -0.29(-1.97%)
Aug 24, 2023 14.65 14.81 14.40 14.49 6,016,217 -0.27(-1.80%)
Aug 23, 2023 14.28 14.78 14.18 14.76 7,661,226 +0.45(+3.16%)
Aug 22, 2023 14.41 14.52 14.26 14.31 6,582,828 -0.10(-0.68%)
Aug 21, 2023 14.54 14.57 14.27 14.41 7,332,786 -0.17(-1.15%)
Aug 18, 2023 14.25 14.59 14.19 14.57 8,961,284 +0.26(+1.79%)
Aug 17, 2023 14.58 14.78 14.30 14.32 13,406,077 -0.43(-2.94%)
Aug 16, 2023 15.04 15.14 14.67 14.75 7,199,350 -0.37(-2.47%)
Aug 15, 2023 14.52 15.23 14.38 15.12 10,321,028 +0.43(+2.95%)
Aug 14, 2023 14.80 14.94 14.38 14.69 15,240,170 -0.33(-2.23%)
Aug 11, 2023 15.08 15.18 14.89 15.03 10,005,698 -0.20(-1.29%)
Aug 10, 2023 15.45 15.72 15.16 15.22 10,741,389 -0.15(-0.96%)
Aug 09, 2023 16.04 16.18 15.34 15.37 11,035,685 -0.72(-4.46%)
Aug 08, 2023 16.10 16.26 15.12 16.09 22,354,240 +0.26(+1.62%)
Aug 07, 2023 15.47 15.99 15.45 15.83 21,228,946 +0.45(+2.94%)
Aug 04, 2023 14.96 15.65 14.93 15.38 11,969,096 +0.53(+3.58%)
Aug 03, 2023 15.18 15.20 14.61 14.85 13,172,012 -0.45(-2.96%)
Aug 02, 2023 15.60 15.78 15.28 15.30 9,376,962 -0.50(-3.18%)
Aug 01, 2023 15.79 15.89 15.55 15.80 9,095,702 +0.03(+0.19%)
Jul 31, 2023 15.23 15.98 15.20 15.77 12,410,540 +0.69(+4.57%)
Jul 28, 2023 15.10 15.23 14.97 15.08 7,763,838 +0.29(+1.93%)
Jul 27, 2023 15.40 15.43 14.74 14.80 10,637,028 -0.44(-2.91%)
Jul 26, 2023 14.91 15.24 14.90 15.24 7,327,134 +0.38(+2.58%)
Jul 25, 2023 15.25 15.33 14.86 14.86 9,613,707 -0.37(-2.45%)
Jul 24, 2023 15.32 15.50 15.12 15.23 9,041,161 -0.04(-0.26%)
Jul 21, 2023 15.68 15.74 15.15 15.27 12,315,360 -0.37(-2.39%)
Jul 20, 2023 15.59 15.85 15.44 15.65 7,624,269 -0.14(-0.87%)
Jul 19, 2023 15.31 16.24 15.31 15.78 13,054,451 +0.51(+3.35%)
Jul 18, 2023 15.08 15.69 14.97 15.27 12,879,419 +0.16(+1.04%)
Jul 17, 2023 15.45 15.47 14.95 15.11 18,967,836 -0.59(-3.76%)
Jul 14, 2023 16.45 16.50 15.61 15.70 16,532,037 -0.85(-5.11%)
Jul 13, 2023 16.35 16.68 16.09 16.55 12,180,075 +0.28(+1.69%)
Jul 12, 2023 16.81 16.91 16.25 16.27 13,836,685 -0.29(-1.72%)
Jul 11, 2023 16.06 16.74 16.02 16.56 9,557,876 +0.58(+3.63%)
Jul 10, 2023 15.99 16.38 15.88 15.98 11,602,821 -0.05(-0.31%)
Jul 07, 2023 15.76 16.43 15.55 16.03 13,203,955 -0.18(-1.09%)
Jul 06, 2023 15.61 16.25 15.56 16.21 10,085,833 +0.31(+1.98%)
Jul 05, 2023 15.74 16.11 15.39 15.89 10,090,289 -0.17(-1.04%)
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.