Skip to main content

Paramount Global Cl B (NQ: PARA )

12.12 +0.03 (+0.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.91 12.28 11.90 12.10 11,483,705 +0.08(+0.67%)
May 20, 2024 12.29 12.29 11.90 12.02 10,338,873 +0.00(+0.00%)
May 17, 2024 12.58 12.60 12.02 12.02 17,127,650 -0.62(-4.91%)
May 16, 2024 12.49 12.76 12.48 12.64 8,141,187 +0.08(+0.64%)
May 15, 2024 12.32 12.67 12.32 12.56 12,052,119 +0.23(+1.87%)
May 14, 2024 13.15 13.36 11.89 12.33 29,592,832 -0.68(-5.23%)
May 13, 2024 13.05 13.40 12.98 13.01 8,927,467 -0.04(-0.31%)
May 10, 2024 13.13 13.25 13.00 13.05 9,494,526 -0.03(-0.23%)
May 09, 2024 12.82 13.11 12.70 13.08 10,525,391 +0.26(+2.03%)
May 08, 2024 12.80 12.91 12.60 12.82 11,997,183 -0.07(-0.54%)
May 07, 2024 13.25 13.36 12.84 12.89 15,550,254 -0.40(-3.01%)
May 06, 2024 13.34 13.79 13.18 13.29 23,575,650 +0.40(+3.10%)
May 03, 2024 14.35 14.54 12.86 12.89 67,049,368 -0.97(-7.00%)
May 02, 2024 12.27 13.99 12.06 13.86 64,696,144 +1.60(+13.05%)
May 01, 2024 11.47 12.32 11.46 12.26 18,505,638 +0.87(+7.64%)
Apr 30, 2024 12.10 12.12 11.33 11.39 23,831,196 -0.86(-7.02%)
Apr 29, 2024 12.50 12.75 12.16 12.25 26,443,524 +0.34(+2.85%)
Apr 26, 2024 11.89 12.23 11.82 11.91 15,347,025 -0.27(-2.22%)
Apr 25, 2024 12.53 12.73 12.08 12.18 18,262,030 -0.50(-3.94%)
Apr 24, 2024 12.65 12.81 12.40 12.68 9,612,692 -0.06(-0.47%)
Apr 23, 2024 12.21 12.98 12.20 12.74 15,382,429 +0.36(+2.91%)
Apr 22, 2024 12.46 12.53 11.93 12.38 19,589,596 -0.06(-0.48%)
Apr 19, 2024 11.94 12.58 11.67 12.44 45,625,416 +1.47(+13.40%)
Apr 18, 2024 10.79 11.18 10.76 10.97 11,351,198 +0.16(+1.48%)
Apr 17, 2024 10.50 10.90 10.49 10.81 11,541,036 +0.38(+3.64%)
Apr 16, 2024 10.70 10.82 10.37 10.43 14,871,102 -0.47(-4.31%)
Apr 15, 2024 10.93 11.09 10.75 10.90 18,413,300 -0.06(-0.55%)
Apr 12, 2024 11.11 11.24 10.90 10.96 14,768,836 -0.31(-2.75%)
Apr 11, 2024 10.60 11.38 10.58 11.27 27,575,312 +0.77(+7.33%)
Apr 10, 2024 10.70 10.98 10.12 10.50 35,109,848 -0.47(-4.28%)
Apr 09, 2024 11.01 11.24 10.89 10.97 17,762,326 -0.09(-0.81%)
Apr 08, 2024 11.83 11.84 11.05 11.06 36,841,520 -0.91(-7.60%)
Apr 05, 2024 12.51 12.79 11.68 11.97 51,436,904 -0.40(-3.23%)
Apr 04, 2024 12.39 13.52 12.10 12.37 51,811,120 -1.15(-8.51%)
Apr 03, 2024 11.86 13.80 11.32 13.52 63,008,500 +1.76(+14.97%)
Apr 02, 2024 11.59 11.78 11.47 11.76 10,142,310 +0.01(+0.09%)
Apr 01, 2024 11.81 11.84 11.56 11.75 9,538,607 -0.02(-0.17%)
Mar 28, 2024 11.62 11.73 11.72 11.77 9,850,393 +0.07(+0.60%)
Mar 27, 2024 11.39 11.74 11.28 11.70 17,746,066 +0.33(+2.90%)
Mar 26, 2024 11.53 11.63 11.30 11.37 8,947,951 -0.08(-0.70%)
Mar 25, 2024 11.35 11.47 11.19 11.45 9,286,680 +0.20(+1.78%)
Mar 22, 2024 11.84 11.84 11.23 11.25 16,685,698 -0.57(-4.82%)
Mar 21, 2024 12.57 12.71 11.77 11.82 25,023,178 -0.69(-5.52%)
Mar 20, 2024 11.16 12.56 11.07 12.51 40,477,520 +1.32(+11.80%)
Mar 19, 2024 11.10 11.37 11.08 11.19 10,959,540 -0.01(-0.09%)
Mar 18, 2024 11.23 11.26 11.03 11.20 9,519,982 -0.01(-0.09%)
Mar 15, 2024 11.26 11.37 11.14 11.21 35,215,224 -0.05(-0.44%)
Mar 14, 2024 11.65 11.65 11.13 11.26 16,115,699 -0.37(-3.18%)
Mar 13, 2024 11.50 11.83 11.50 11.63 9,847,762 +0.09(+0.78%)
Mar 12, 2024 12.15 12.16 11.41 11.54 19,096,392 -0.03(-0.26%)
Mar 11, 2024 10.87 11.64 10.80 11.57 18,507,042 +0.69(+6.31%)
Mar 08, 2024 10.85 10.98 10.74 10.88 12,225,949 +0.13(+1.20%)
Mar 07, 2024 10.48 10.94 10.47 10.75 15,344,112 +0.30(+2.86%)
Mar 06, 2024 10.23 10.58 10.17 10.46 14,137,258 +0.29(+2.84%)
Mar 05, 2024 10.21 10.35 10.12 10.17 11,999,304 -0.09(-0.87%)
Mar 04, 2024 10.80 10.85 10.16 10.26 25,851,932 -0.65(-5.94%)
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.