Skip to main content

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

15.75 -0.75 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.58 16.83 15.64 15.75 75,758 -0.75(-4.55%)
Sep 21, 2023 16.43 16.90 16.43 16.50 35,713 +0.07(+0.43%)
Sep 20, 2023 17.07 17.07 16.43 16.43 43,399 -0.50(-2.95%)
Sep 19, 2023 17.05 17.16 16.92 16.93 35,218 -0.12(-0.70%)
Sep 18, 2023 17.40 17.40 16.95 17.05 68,300 -0.25(-1.45%)
Sep 15, 2023 17.33 18.24 17.30 17.30 112,420 -0.06(-0.35%)
Sep 14, 2023 16.93 17.45 16.93 17.36 42,891 +0.64(+3.83%)
Sep 13, 2023 16.99 17.21 16.52 16.72 46,827 -0.23(-1.35%)
Sep 12, 2023 17.09 17.34 16.87 16.95 38,321 -0.27(-1.56%)
Sep 11, 2023 17.23 17.90 16.95 17.22 74,942 +0.05(+0.29%)
Sep 08, 2023 16.16 17.21 16.08 17.17 80,123 +1.01(+6.23%)
Sep 07, 2023 16.35 16.35 15.91 16.16 114,806 -0.19(-1.16%)
Sep 06, 2023 16.38 16.53 16.28 16.35 102,596 -0.36(-2.15%)
Sep 05, 2023 16.96 17.19 16.57 16.71 54,746 -0.07(-0.42%)
Sep 01, 2023 18.37 18.37 16.75 16.78 118,587 -1.53(-8.33%)
Aug 31, 2023 18.31 18.59 18.29 18.31 39,558 +0.02(+0.11%)
Aug 30, 2023 18.01 18.48 17.97 18.29 51,140 +0.24(+1.33%)
Aug 29, 2023 17.93 18.15 17.86 18.05 52,584 +0.20(+1.12%)
Aug 28, 2023 17.60 17.93 17.60 17.85 43,701 +0.35(+1.99%)
Aug 25, 2023 17.89 18.13 17.50 17.50 24,422 -0.39(-2.17%)
Aug 24, 2023 18.22 18.24 17.80 17.89 32,736 -0.30(-1.64%)
Aug 23, 2023 17.75 18.28 17.61 18.19 55,838 +0.59(+3.34%)
Aug 22, 2023 17.80 17.90 17.60 17.60 66,204 -0.17(-0.95%)
Aug 21, 2023 17.99 18.02 17.65 17.77 40,701 -0.24(-1.33%)
Aug 18, 2023 17.70 18.08 17.70 18.01 41,520 +0.26(+1.46%)
Aug 17, 2023 18.54 18.54 17.75 17.75 62,145 -0.68(-3.68%)
Aug 16, 2023 18.79 18.89 18.38 18.42 49,118 -0.39(-2.07%)
Aug 15, 2023 18.13 18.96 18.03 18.81 48,329 +0.49(+2.67%)
Aug 14, 2023 18.67 18.79 18.08 18.33 60,101 -0.39(-2.08%)
Aug 11, 2023 19.04 19.23 18.71 18.71 59,249 -0.39(-2.04%)
Aug 10, 2023 19.12 19.45 18.89 19.10 55,816 +0.10(+0.52%)
Aug 09, 2023 20.17 20.32 19.00 19.00 90,607 -1.17(-5.78%)
Aug 08, 2023 20.04 20.58 19.08 20.17 113,285 +0.33(+1.66%)
Aug 07, 2023 19.46 19.96 19.46 19.84 191,919 +0.53(+2.74%)
Aug 04, 2023 18.44 19.36 18.44 19.31 124,516 +0.99(+5.39%)
Aug 03, 2023 18.61 18.61 18.04 18.33 110,183 -0.47(-2.49%)
Aug 02, 2023 19.14 19.31 18.75 18.79 129,667 -0.58(-2.99%)
Aug 01, 2023 19.10 19.49 18.96 19.37 57,383 +0.17(+0.88%)
Jul 31, 2023 18.45 19.41 18.32 19.20 146,303 +0.84(+4.56%)
Jul 28, 2023 18.05 18.41 18.02 18.37 67,503 +0.56(+3.14%)
Jul 27, 2023 18.31 18.39 17.77 17.81 81,028 -0.29(-1.60%)
Jul 26, 2023 17.92 18.19 17.84 18.10 106,791 +0.34(+1.91%)
Jul 25, 2023 18.17 18.17 17.76 17.76 55,481 -0.36(-1.98%)
Jul 24, 2023 18.27 18.37 17.97 18.12 44,746 +0.01(+0.05%)
Jul 21, 2023 18.54 18.54 17.97 18.11 84,693 -0.27(-1.46%)
Jul 20, 2023 18.53 18.59 18.30 18.38 37,839 -0.19(-1.02%)
Jul 19, 2023 18.02 18.84 18.02 18.56 37,870 +0.62(+3.44%)
Jul 18, 2023 17.72 18.44 17.65 17.95 46,776 +0.18(+1.01%)
Jul 17, 2023 18.23 18.23 17.61 17.77 100,734 -0.55(-2.99%)
Jul 14, 2023 19.40 19.40 18.31 18.32 70,407 -1.03(-5.31%)
Jul 13, 2023 19.04 19.41 18.76 19.34 69,107 +0.46(+2.43%)
Jul 12, 2023 19.44 19.60 18.88 18.88 51,200 -0.30(-1.56%)
Jul 11, 2023 18.54 19.35 18.54 19.18 41,778 +0.66(+3.55%)
Jul 10, 2023 18.91 19.24 18.49 18.52 64,834 -0.21(-1.12%)
Jul 07, 2023 18.77 19.30 18.41 18.73 69,477 -0.42(-2.19%)
Jul 06, 2023 18.51 19.18 18.41 19.15 60,597 +0.36(+1.91%)
Jul 05, 2023 18.72 18.96 18.29 18.79 108,664 -0.25(-1.31%)
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.