Skip to main content

Paramount Global Cl B (NQ: PARA )

11.77 +0.07 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.62 36.02 35.42 35.66 7,701,774 -0.27(-0.76%)
Mar 30, 2022 35.73 36.36 35.69 35.93 4,863,177 -0.08(-0.21%)
Mar 29, 2022 35.77 36.08 35.44 36.01 6,584,019 +0.55(+1.54%)
Mar 28, 2022 36.23 36.98 34.89 35.46 9,574,619 -0.83(-2.29%)
Mar 25, 2022 35.61 36.49 35.53 36.29 8,049,883 +0.56(+1.56%)
Mar 24, 2022 35.57 35.81 35.22 35.73 5,670,232 +0.25(+0.72%)
Mar 23, 2022 35.11 36.27 35.05 35.48 9,489,800 +0.18(+0.51%)
Mar 22, 2022 34.52 36.30 34.34 35.30 15,930,533 +0.97(+2.83%)
Mar 21, 2022 34.96 35.59 33.80 34.33 10,511,422 -0.65(-1.86%)
Mar 18, 2022 34.82 35.14 33.94 34.98 28,323,096 +0.21(+0.60%)
Mar 17, 2022 33.82 34.84 33.65 34.77 11,542,573 +0.58(+1.71%)
Mar 16, 2022 33.28 34.23 33.24 34.19 10,731,394 +0.98(+2.95%)
Mar 15, 2022 33.48 34.10 32.50 33.21 13,931,183 -0.53(-1.57%)
Mar 14, 2022 31.14 34.39 30.98 33.73 26,747,734 +3.20(+10.47%)
Mar 11, 2022 31.43 31.52 30.42 30.54 7,246,538 -0.57(-1.84%)
Mar 10, 2022 31.31 31.77 30.47 31.11 11,135,676 -0.48(-1.51%)
Mar 09, 2022 32.69 32.89 31.44 31.59 8,869,313 -0.01(-0.03%)
Mar 08, 2022 31.35 33.14 31.27 31.60 13,284,711 +0.22(+0.69%)
Mar 07, 2022 31.58 31.98 31.05 31.38 15,663,788 -0.51(-1.61%)
Mar 04, 2022 32.71 33.32 31.52 31.89 18,653,068 -1.28(-3.87%)
Mar 03, 2022 32.53 33.26 32.25 33.18 17,074,374 +0.19(+0.57%)
Mar 02, 2022 30.46 33.46 30.43 32.99 32,656,004 +2.79(+9.24%)
Mar 01, 2022 28.65 30.93 28.48 30.20 22,992,444 +1.54(+5.39%)
Feb 28, 2022 26.98 28.92 26.98 28.66 25,402,338 +0.98(+3.55%)
Feb 25, 2022 27.24 27.79 26.89 27.67 9,752,652 +0.48(+1.76%)
Feb 24, 2022 25.60 27.21 25.51 27.20 14,592,543 +0.61(+2.29%)
Feb 23, 2022 26.28 27.08 26.03 26.59 15,556,366 +0.51(+1.97%)
Feb 22, 2022 26.32 27.28 25.98 26.07 14,144,386 -0.50(-1.87%)
Feb 18, 2022 26.57 0 -0.91(-3.30%)
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.