Skip to main content

Paramount Global Cl B (NQ: PARA )

9.985 -0.185 (-1.82%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 12.04 12.06 11.27 11.33 23,948,940 -0.86(-7.02%)
Apr 29, 2024 12.44 12.69 12.10 12.19 26,574,174 +0.34(+2.86%)
Apr 26, 2024 11.83 12.17 11.76 11.85 15,422,850 -0.27(-2.22%)
Apr 25, 2024 12.47 12.67 12.02 12.12 18,352,258 -0.50(-3.94%)
Apr 24, 2024 12.59 12.75 12.34 12.62 9,660,186 -0.06(-0.47%)
Apr 23, 2024 12.15 12.92 12.14 12.68 15,458,429 +0.36(+2.91%)
Apr 22, 2024 12.40 12.47 11.87 12.32 19,686,382 -0.06(-0.48%)
Apr 19, 2024 11.88 12.52 11.61 12.38 45,850,840 +1.46(+13.40%)
Apr 18, 2024 10.74 11.12 10.71 10.92 11,407,382 +0.16(+1.48%)
Apr 17, 2024 10.45 10.85 10.44 10.76 11,598,057 +0.38(+3.64%)
Apr 16, 2024 10.65 10.77 10.31 10.38 14,944,576 -0.47(-4.31%)
Apr 15, 2024 10.88 11.04 10.70 10.85 18,504,274 -0.06(-0.55%)
Apr 12, 2024 11.06 11.18 10.85 10.91 14,841,805 -0.31(-2.75%)
Apr 11, 2024 10.55 11.32 10.53 11.21 27,711,554 +0.77(+7.33%)
Apr 10, 2024 10.65 10.93 10.07 10.45 35,283,316 -0.47(-4.28%)
Apr 09, 2024 10.96 11.19 10.84 10.92 17,847,342 -0.09(-0.81%)
Apr 08, 2024 11.77 11.78 11.00 11.01 37,023,544 -0.91(-7.60%)
Apr 05, 2024 12.45 12.73 11.62 11.91 51,691,040 -0.40(-3.23%)
Apr 04, 2024 12.33 13.45 12.04 12.31 52,067,104 -1.14(-8.51%)
Apr 03, 2024 11.80 13.73 11.26 13.45 63,319,808 +1.75(+14.97%)
Apr 02, 2024 11.53 11.72 11.42 11.70 10,192,420 +0.01(+0.09%)
Apr 01, 2024 11.75 11.78 11.50 11.69 9,585,735 -0.02(-0.17%)
Mar 28, 2024 11.56 11.67 11.66 11.71 9,899,061 +0.07(+0.60%)
Mar 27, 2024 11.33 11.68 11.22 11.64 17,833,744 +0.33(+2.90%)
Mar 26, 2024 11.47 11.57 11.24 11.31 8,992,160 -0.08(-0.70%)
Mar 25, 2024 11.29 11.41 11.13 11.39 9,332,563 +0.20(+1.78%)
Mar 22, 2024 11.78 11.78 11.18 11.19 16,768,137 -0.57(-4.82%)
Mar 21, 2024 12.51 12.65 11.71 11.76 25,146,810 -0.69(-5.52%)
Mar 20, 2024 11.11 12.50 11.01 12.45 40,677,508 +1.31(+11.80%)
Mar 19, 2024 11.05 11.31 11.03 11.13 11,013,688 -0.01(-0.09%)
Mar 18, 2024 11.17 11.20 10.98 11.14 9,567,018 -0.01(-0.09%)
Mar 15, 2024 11.20 11.31 11.09 11.15 35,389,212 -0.05(-0.44%)
Mar 14, 2024 11.59 11.59 11.08 11.20 16,195,322 -0.37(-3.18%)
Mar 13, 2024 11.44 11.77 11.44 11.57 9,896,417 +0.09(+0.78%)
Mar 12, 2024 12.09 12.10 11.35 11.48 19,190,742 -0.03(-0.26%)
Mar 11, 2024 10.82 11.58 10.75 11.51 18,598,480 +0.68(+6.31%)
Mar 08, 2024 10.80 10.93 10.69 10.83 12,286,354 +0.13(+1.20%)
Mar 07, 2024 10.43 10.89 10.42 10.70 15,419,923 +0.30(+2.86%)
Mar 06, 2024 10.18 10.53 10.12 10.40 14,207,106 +0.29(+2.84%)
Mar 05, 2024 10.16 10.29 10.07 10.12 12,058,589 -0.09(-0.87%)
Mar 04, 2024 10.75 10.80 10.11 10.21 25,979,658 -0.64(-5.94%)
Mar 01, 2024 10.95 10.97 10.71 10.85 15,731,403 -0.09(-0.82%)
Feb 29, 2024 11.28 11.87 10.90 10.94 38,900,732 -0.02(-0.18%)
Feb 28, 2024 10.98 11.27 10.83 10.96 29,057,604 -0.19(-1.69%)
Feb 27, 2024 11.02 11.24 10.80 11.15 25,282,150 +0.16(+1.44%)
Feb 26, 2024 11.10 11.29 10.92 10.99 19,626,540 -0.12(-1.07%)
Feb 23, 2024 11.25 11.41 10.89 11.11 23,320,634 -0.50(-4.27%)
Feb 22, 2024 11.81 11.83 11.58 11.60 11,269,914 -0.09(-0.76%)
Feb 21, 2024 11.72 11.78 11.59 11.69 10,361,076 -0.15(-1.26%)
Feb 20, 2024 11.83 12.05 11.73 11.84 13,143,824 -0.05(-0.42%)
Feb 16, 2024 12.35 12.42 11.89 11.89 21,817,420 -0.58(-4.69%)
Feb 15, 2024 12.54 13.00 12.24 12.47 20,990,566 -0.59(-4.55%)
Feb 14, 2024 13.04 13.12 12.86 13.07 12,073,492 +0.19(+1.46%)
Feb 13, 2024 12.98 13.03 12.65 12.88 15,309,429 -0.41(-3.06%)
Feb 12, 2024 12.83 13.49 12.76 13.29 18,711,844 +0.51(+3.95%)
Feb 09, 2024 12.94 13.05 12.72 12.78 9,870,854 -0.11(-0.85%)
Feb 08, 2024 12.88 13.00 12.54 12.89 12,851,480 +0.16(+1.24%)
Feb 07, 2024 13.77 13.78 12.68 12.73 27,931,986 -1.13(-8.15%)
Feb 06, 2024 13.87 14.04 13.80 13.86 11,848,798 -0.03(-0.21%)
Feb 05, 2024 14.22 14.25 13.76 13.89 13,306,185 -0.41(-2.84%)
Feb 02, 2024 14.39 14.42 14.13 14.30 14,658,902 -0.25(-1.70%)
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.