Skip to main content

Paramount Global Cl B (NQ: PARA )

11.71 +0.02 (+0.13%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.93 16.01 15.71 15.73 8,471,267 -0.08(-0.50%)
Jun 29, 2023 15.50 16.01 15.45 15.81 9,265,678 +0.25(+1.59%)
Jun 28, 2023 15.52 15.57 15.34 15.56 7,359,552 -0.14(-0.88%)
Jun 27, 2023 15.40 15.87 15.16 15.70 11,351,493 +0.31(+1.99%)
Jun 26, 2023 15.24 15.55 15.12 15.40 9,346,746 +0.21(+1.37%)
Jun 23, 2023 15.18 15.50 15.16 15.19 8,619,030 -0.19(-1.22%)
Jun 22, 2023 15.55 15.57 15.19 15.38 10,214,205 -0.19(-1.21%)
Jun 21, 2023 15.38 16.17 15.32 15.56 20,976,502 +0.07(+0.45%)
Jun 20, 2023 15.93 16.02 15.48 15.50 11,734,749 -0.60(-3.75%)
Jun 16, 2023 16.45 16.45 15.96 16.10 13,162,877 -0.25(-1.51%)
Jun 15, 2023 16.26 16.63 16.02 16.35 10,223,384 -0.41(-2.42%)
May 08, 2023 16.73 16.86 16.06 16.75 19,119,000 +0.13(+0.77%)
May 05, 2023 16.74 17.11 15.56 16.62 53,089,888 +0.45(+2.80%)
May 04, 2023 18.64 18.77 16.16 16.17 73,180,696 -6.40(-28.35%)
May 03, 2023 22.65 23.12 22.46 22.57 12,153,849 -0.10(-0.44%)
May 02, 2023 22.84 22.92 22.38 22.67 11,332,496 -0.44(-1.92%)
May 01, 2023 23.02 23.66 22.92 23.11 10,065,625 +0.11(+0.47%)
Apr 28, 2023 22.67 23.27 22.32 23.00 9,654,931 +0.25(+1.08%)
Apr 27, 2023 21.68 22.86 21.53 22.76 11,590,648 +1.41(+6.61%)
Apr 26, 2023 21.78 21.95 21.31 21.35 5,791,103 -0.32(-1.46%)
Apr 25, 2023 22.02 22.13 21.56 21.66 9,539,410 -0.60(-2.70%)
Apr 24, 2023 22.25 22.50 21.87 22.26 9,018,929 +0.05(+0.22%)
Apr 21, 2023 21.84 22.25 21.56 22.21 8,031,669 +0.37(+1.72%)
Apr 20, 2023 21.82 22.15 21.69 21.84 8,219,886 -0.40(-1.82%)
Apr 19, 2023 21.25 22.46 21.06 22.24 10,761,390 +0.73(+3.39%)
Apr 18, 2023 21.80 21.90 21.35 21.51 5,661,770 -0.26(-1.18%)
Apr 17, 2023 21.39 21.88 21.28 21.77 6,523,415 +0.49(+2.32%)
Apr 14, 2023 21.80 21.91 20.95 21.28 8,204,588 -0.55(-2.53%)
Apr 13, 2023 21.77 22.12 21.65 21.83 9,846,197 +0.00(+0.00%)
Apr 12, 2023 22.88 22.99 21.78 21.83 10,920,991 -0.73(-3.23%)
Apr 11, 2023 22.13 23.14 22.09 22.56 13,575,802 +0.57(+2.60%)
Apr 10, 2023 21.20 22.07 21.10 21.99 7,309,220 +0.63(+2.95%)
Apr 06, 2023 20.67 21.46 20.43 21.36 8,598,987 +0.65(+3.14%)
Apr 05, 2023 21.02 21.10 20.61 20.70 10,990,932 -0.60(-2.82%)
Apr 04, 2023 21.53 21.65 21.11 21.31 10,072,713 -0.18(-0.83%)
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.