Skip to main content

Paramount Global Cl B (NQ: PARA )

10.46 -0.10 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 15.66 16.08 15.64 16.06 5,470,526 +0.40(+2.58%)
Jun 30, 2023 15.85 15.93 15.64 15.66 8,513,121 -0.08(-0.50%)
Jun 29, 2023 15.42 15.93 15.37 15.73 9,311,457 +0.25(+1.59%)
Jun 28, 2023 15.45 15.50 15.26 15.49 7,395,914 -0.14(-0.88%)
Jun 27, 2023 15.32 15.79 15.08 15.63 11,407,578 +0.30(+1.99%)
Jun 26, 2023 15.16 15.47 15.05 15.32 9,392,926 +0.21(+1.37%)
Jun 23, 2023 15.10 15.42 15.08 15.11 8,661,615 -0.19(-1.22%)
Jun 22, 2023 15.48 15.49 15.11 15.30 10,264,671 -0.19(-1.21%)
Jun 21, 2023 15.30 16.09 15.25 15.49 21,080,140 +0.07(+0.45%)
Jun 20, 2023 15.85 15.94 15.40 15.42 11,792,727 -0.60(-3.75%)
Jun 16, 2023 16.37 16.37 15.88 16.02 13,227,912 -0.25(-1.51%)
Jun 15, 2023 16.18 16.55 15.94 16.27 10,273,895 -0.40(-2.42%)
May 08, 2023 16.65 16.78 15.98 16.67 19,213,460 +0.13(+0.77%)
May 05, 2023 16.66 17.02 15.48 16.54 53,352,188 +0.45(+2.80%)
May 04, 2023 18.55 18.68 16.08 16.09 73,542,256 -6.37(-28.35%)
May 03, 2023 22.54 23.01 22.35 22.46 12,213,897 -0.10(-0.43%)
May 02, 2023 22.73 22.81 22.27 22.56 11,388,486 -0.44(-1.92%)
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.