Skip to main content

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

21.76 -1.36 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 22.88 22.88 21.70 21.76 45,938 -1.36(-5.88%)
Apr 11, 2024 22.79 23.25 22.23 23.12 38,137 +0.26(+1.14%)
Apr 10, 2024 23.24 23.24 22.37 22.86 66,604 -0.78(-3.30%)
Apr 09, 2024 24.05 24.42 23.41 23.64 50,297 -0.30(-1.25%)
Apr 08, 2024 23.56 24.14 23.11 23.94 96,887 +0.61(+2.61%)
Apr 05, 2024 22.80 23.37 22.40 23.33 51,660 +0.40(+1.74%)
Apr 04, 2024 22.30 23.19 22.07 22.93 157,003 +0.86(+3.90%)
Apr 03, 2024 21.10 22.52 20.75 22.07 152,685 +0.98(+4.65%)
Apr 02, 2024 21.04 21.29 20.79 21.09 34,946 -0.13(-0.61%)
Apr 01, 2024 22.44 22.44 21.10 21.22 52,775 -0.61(-2.79%)
Mar 28, 2024 22.35 22.42 21.83 21.83 35,106 -0.37(-1.67%)
Mar 27, 2024 21.35 22.20 21.30 22.20 32,200 +0.88(+4.13%)
Mar 26, 2024 21.58 22.00 21.22 21.32 54,026 -0.22(-1.02%)
Mar 25, 2024 21.11 21.60 21.00 21.54 39,035 +0.75(+3.61%)
Mar 22, 2024 21.99 22.77 20.69 20.79 64,037 -1.20(-5.46%)
Mar 21, 2024 24.00 24.00 21.90 21.99 118,828 -1.97(-8.22%)
Mar 20, 2024 22.50 24.02 21.55 23.96 146,555 +1.93(+8.76%)
Mar 19, 2024 21.29 22.13 20.38 22.03 50,193 +0.43(+1.99%)
Mar 18, 2024 21.77 21.80 21.37 21.60 56,704 -0.79(-3.53%)
Mar 15, 2024 22.00 22.39 21.73 22.39 171,332 +0.39(+1.77%)
Mar 14, 2024 22.68 22.68 21.58 22.00 51,061 -0.43(-1.92%)
Mar 13, 2024 21.70 22.45 21.70 22.43 92,022 +0.85(+3.93%)
Mar 12, 2024 21.76 21.86 21.03 21.58 35,041 +0.07(+0.32%)
Mar 11, 2024 20.11 21.62 20.11 21.51 50,052 +0.93(+4.51%)
Mar 08, 2024 20.71 20.93 20.51 20.58 29,839 +0.15(+0.73%)
Mar 07, 2024 19.74 20.71 19.74 20.43 37,521 +0.59(+2.97%)
Mar 06, 2024 19.80 20.12 19.48 19.85 34,879 +0.36(+1.84%)
Mar 05, 2024 19.89 20.31 19.49 19.49 52,153 -0.56(-2.79%)
Mar 04, 2024 20.63 20.63 19.85 20.05 66,698 -0.63(-3.04%)
Mar 01, 2024 21.35 21.44 20.51 20.67 52,475 -0.36(-1.71%)
Feb 29, 2024 21.02 22.33 20.98 21.03 142,230 -0.27(-1.26%)
Feb 28, 2024 21.25 21.85 21.07 21.30 62,068 -0.22(-1.02%)
Feb 27, 2024 20.79 21.58 20.65 21.52 49,555 +0.70(+3.35%)
Feb 26, 2024 20.16 20.88 20.16 20.82 46,774 +0.46(+2.25%)
Feb 23, 2024 20.20 20.48 19.68 20.36 26,803 -0.03(-0.15%)
Feb 22, 2024 20.65 20.96 20.32 20.39 43,389 -0.44(-2.11%)
Feb 21, 2024 20.98 21.04 20.66 20.83 27,910 -0.34(-1.60%)
Feb 20, 2024 21.11 21.56 20.91 21.17 58,307 -0.51(-2.35%)
Feb 16, 2024 22.47 22.57 21.49 21.68 123,490 -0.27(-1.23%)
Feb 15, 2024 21.70 22.44 21.20 21.95 77,880 +0.00(+0.00%)
Feb 14, 2024 22.64 22.64 21.68 21.95 39,931 +0.09(+0.41%)
Feb 13, 2024 22.20 22.20 21.29 21.86 98,906 -0.83(-3.65%)
Feb 12, 2024 20.85 22.73 20.85 22.69 75,579 +1.99(+9.59%)
Feb 09, 2024 20.65 21.20 20.32 20.70 130,894 +0.22(+1.07%)
Feb 08, 2024 20.38 20.76 20.03 20.48 61,610 +0.22(+1.08%)
Feb 07, 2024 21.83 21.95 20.23 20.26 75,300 -1.45(-6.66%)
Feb 06, 2024 21.83 22.23 21.67 21.71 74,289 -0.03(-0.14%)
Feb 05, 2024 22.81 22.95 21.74 21.74 102,015 -1.27(-5.51%)
Feb 02, 2024 23.45 23.48 22.78 23.01 113,702 -0.36(-1.54%)
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.