Skip to main content

Paramount Global Cl B (NQ: PARA )

9.830 -0.340 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.43 21.93 21.34 21.89 9,835,743 +0.59(+2.76%)
Mar 30, 2023 21.29 21.42 21.13 21.30 6,101,967 +0.20(+0.93%)
Mar 29, 2023 21.36 21.40 20.69 21.10 8,599,412 +0.10(+0.47%)
Mar 28, 2023 21.95 22.30 20.88 21.00 16,530,936 +0.64(+3.13%)
Mar 27, 2023 20.13 20.58 19.99 20.37 5,358,091 +0.52(+2.62%)
Mar 24, 2023 20.08 20.15 19.37 19.85 10,430,728 -0.50(-2.46%)
Mar 23, 2023 20.63 21.03 20.10 20.35 7,756,862 +0.05(+0.24%)
Mar 22, 2023 20.83 21.16 20.29 20.30 8,783,279 -0.55(-2.64%)
Mar 21, 2023 20.07 20.90 19.98 20.85 11,637,191 +1.23(+6.25%)
Mar 20, 2023 19.35 19.78 19.28 19.62 7,340,450 +0.29(+1.52%)
Mar 17, 2023 19.25 19.48 19.09 19.33 28,757,360 -0.03(-0.15%)
Mar 16, 2023 18.99 19.47 18.79 19.36 10,948,781 +0.16(+0.86%)
Mar 15, 2023 18.61 19.22 18.31 19.19 12,168,762 +0.15(+0.76%)
Mar 14, 2023 19.34 19.65 18.75 19.05 10,718,422 +0.24(+1.29%)
Mar 13, 2023 18.94 19.41 18.58 18.80 16,286,301 -0.47(-2.46%)
Mar 10, 2023 20.04 20.10 19.05 19.28 12,272,032 -0.94(-4.65%)
Mar 09, 2023 21.15 21.28 20.15 20.22 9,360,114 -0.98(-4.62%)
Mar 08, 2023 20.90 21.25 20.60 21.20 7,438,203 +0.38(+1.82%)
Mar 07, 2023 21.49 21.62 20.73 20.82 8,000,328 -0.54(-2.54%)
Mar 06, 2023 22.15 22.20 21.34 21.36 9,533,938 -0.53(-2.44%)
Mar 03, 2023 21.78 21.97 21.65 21.90 7,791,681 +0.23(+1.07%)
Mar 02, 2023 20.87 21.68 20.82 21.66 8,430,884 +0.61(+2.90%)
Mar 01, 2023 20.75 21.14 20.40 21.05 10,237,482 +0.29(+1.40%)
Feb 28, 2023 21.51 21.51 20.56 20.76 13,774,156 -0.65(-3.03%)
Feb 27, 2023 21.75 22.00 21.26 21.41 11,730,993 -0.20(-0.94%)
Feb 24, 2023 21.95 22.14 21.13 21.62 13,844,129 -1.11(-4.86%)
Feb 23, 2023 22.65 22.97 22.12 22.72 11,310,139 +0.14(+0.60%)
Feb 22, 2023 22.20 22.84 22.18 22.58 9,095,252 +0.36(+1.61%)
Feb 21, 2023 22.42 22.76 22.10 22.23 12,733,256 -0.74(-3.21%)
Feb 17, 2023 22.81 23.35 22.63 22.96 18,708,424 +0.18(+0.81%)
Feb 16, 2023 21.81 23.66 21.63 22.78 27,576,556 -1.01(-4.24%)
Feb 15, 2023 22.25 23.90 21.96 23.79 24,680,046 +2.03(+9.31%)
Feb 14, 2023 21.52 21.81 21.05 21.76 7,993,021 +0.14(+0.63%)
Feb 13, 2023 20.90 21.63 20.53 21.62 9,188,665 +0.70(+3.33%)
Feb 10, 2023 20.84 21.30 20.75 20.93 7,993,555 -0.19(-0.92%)
Feb 09, 2023 22.14 22.22 20.99 21.12 10,600,146 -0.61(-2.81%)
Feb 08, 2023 22.61 22.67 21.69 21.73 10,091,713 -0.90(-3.98%)
Feb 07, 2023 23.17 23.25 22.14 22.63 9,574,203 -0.69(-2.95%)
Feb 06, 2023 23.58 23.69 23.14 23.32 8,739,065 -0.52(-2.20%)
Feb 03, 2023 23.83 24.40 23.66 23.84 7,510,034 -0.63(-2.57%)
Feb 02, 2023 24.14 25.13 24.06 24.47 20,911,288 +0.82(+3.48%)
Feb 01, 2023 22.39 23.88 22.25 23.65 16,814,266 +1.20(+5.35%)
Jan 31, 2023 21.50 22.49 21.11 22.45 28,030,608 +0.53(+2.43%)
Jan 30, 2023 22.10 22.45 21.91 21.92 9,269,287 -0.45(-1.99%)
Jan 27, 2023 21.66 22.57 21.52 22.36 12,996,385 +0.64(+2.94%)
Jan 26, 2023 21.45 22.02 21.21 21.72 17,692,068 +0.47(+2.19%)
Jan 25, 2023 19.91 21.36 19.77 21.26 12,958,773 +1.07(+5.28%)
Jan 24, 2023 20.41 20.61 20.18 20.19 6,016,849 -0.32(-1.56%)
Jan 23, 2023 19.74 20.63 19.72 20.51 9,391,791 +0.83(+4.24%)
Jan 20, 2023 19.06 19.75 18.77 19.68 8,813,374 +0.71(+3.73%)
Jan 19, 2023 19.01 19.10 18.58 18.97 9,572,249 -0.44(-2.25%)
Jan 18, 2023 20.06 20.33 19.39 19.41 9,496,566 -0.59(-2.96%)
Jan 17, 2023 19.43 20.22 19.26 20.00 10,835,531 +0.55(+2.84%)
Jan 13, 2023 19.37 19.46 19.10 19.44 7,889,597 -0.16(-0.84%)
Jan 12, 2023 19.58 19.86 19.22 19.61 8,641,705 +0.22(+1.15%)
Jan 11, 2023 19.42 19.49 18.88 19.39 11,355,853 +0.11(+0.55%)
Jan 10, 2023 18.82 19.35 18.72 19.28 10,217,714 +0.33(+1.74%)
Jan 09, 2023 18.58 19.05 18.32 18.95 10,688,668 +0.50(+2.73%)
Jan 06, 2023 18.22 18.49 17.72 18.45 8,706,665 +0.36(+1.98%)
Jan 05, 2023 17.74 18.19 17.37 18.09 8,832,749 +0.16(+0.86%)
Jan 04, 2023 16.87 17.98 16.61 17.93 13,651,949 +1.39(+8.38%)
Jan 03, 2023 16.86 17.16 16.35 16.55 13,092,695 +0.18(+1.13%)
Dec 30, 2022 16.00 16.39 15.92 16.36 9,957,985 +0.11(+0.66%)
Dec 29, 2022 15.85 16.44 15.78 16.26 10,772,203 +0.64(+4.10%)
Dec 28, 2022 15.86 16.11 15.59 15.62 9,096,158 -0.40(-2.48%)
Dec 27, 2022 15.95 16.20 15.58 16.01 8,488,434 -0.14(-0.84%)
Dec 23, 2022 16.10 16.45 15.93 16.15 9,992,673 -0.27(-1.65%)
Dec 22, 2022 16.16 16.46 15.79 16.42 8,701,643 +0.06(+0.36%)
Dec 21, 2022 16.54 16.81 16.29 16.36 10,136,863 +0.00(+0.00%)
Dec 20, 2022 16.32 16.60 15.97 16.36 15,973,337 -0.04(-0.24%)
Dec 19, 2022 16.72 16.77 16.24 16.40 11,642,341 -0.38(-2.25%)
Dec 16, 2022 17.10 17.20 16.47 16.78 24,605,408 -0.34(-1.98%)
Dec 15, 2022 18.41 18.53 17.09 17.12 17,780,356 -1.65(-8.78%)
Dec 14, 2022 18.64 19.28 18.50 18.77 8,575,010 -0.07(-0.36%)
Dec 13, 2022 19.49 20.03 18.56 18.83 17,480,324 +0.00(+0.00%)
Dec 12, 2022 18.09 19.18 17.90 18.83 15,482,000 +0.62(+3.42%)
Dec 09, 2022 17.41 18.49 17.25 18.21 13,629,054 +0.88(+5.08%)
Dec 08, 2022 17.31 17.56 17.04 17.33 12,003,840 +0.09(+0.50%)
Dec 07, 2022 17.23 17.55 16.75 17.24 10,943,323 -0.13(-0.77%)
Dec 06, 2022 18.63 18.92 16.85 17.38 21,981,018 -1.30(-6.97%)
Dec 05, 2022 19.48 19.50 18.51 18.68 11,777,738 -0.83(-4.27%)
Dec 02, 2022 19.12 19.62 18.88 19.51 7,847,175 +0.20(+1.04%)
Dec 01, 2022 19.16 19.58 18.81 19.31 10,557,472 +0.09(+0.45%)
Nov 30, 2022 18.91 19.26 18.36 19.23 12,349,102 +0.32(+1.67%)
Nov 29, 2022 18.56 19.02 18.46 18.91 8,502,683 +0.49(+2.65%)
Nov 28, 2022 18.84 18.99 18.29 18.42 8,140,640 -0.64(-3.37%)
Nov 25, 2022 18.76 19.20 18.71 19.06 5,065,813 +0.24(+1.27%)
Nov 23, 2022 18.30 18.97 18.30 18.82 8,844,807 +0.50(+2.72%)
Nov 22, 2022 17.79 18.37 17.64 18.33 12,143,201 +0.59(+3.35%)
Nov 21, 2022 17.87 18.05 17.45 17.73 8,950,736 -0.13(-0.75%)
Nov 18, 2022 17.97 18.20 17.68 17.87 10,840,886 +0.24(+1.36%)
Nov 17, 2022 17.04 17.67 16.53 17.63 13,528,818 +0.26(+1.49%)
Nov 16, 2022 18.47 18.47 17.09 17.37 20,208,788 -1.24(-6.69%)
Nov 15, 2022 18.97 19.63 18.35 18.61 31,769,534 +0.91(+5.14%)
Nov 14, 2022 17.78 18.30 17.67 17.70 15,284,806 -0.31(-1.70%)
Nov 11, 2022 15.94 18.48 15.75 18.01 31,265,022 +2.14(+13.52%)
Nov 10, 2022 15.59 16.43 15.31 15.87 18,808,194 +1.00(+6.70%)
Nov 09, 2022 15.49 15.60 14.85 14.87 15,119,937 -1.01(-6.33%)
Nov 08, 2022 15.70 16.56 15.60 15.87 15,607,885 +0.20(+1.28%)
Nov 07, 2022 15.10 15.70 14.88 15.67 14,867,814 +0.76(+5.10%)
Nov 04, 2022 15.78 15.84 14.64 14.91 17,188,766 -0.61(-3.92%)
Nov 03, 2022 16.09 16.10 15.05 15.52 21,684,378 -0.56(-3.45%)
Nov 02, 2022 16.26 17.13 16.05 16.08 36,179,492 -2.28(-12.42%)
Nov 01, 2022 17.90 18.77 17.90 18.35 15,146,269 +0.81(+4.64%)
Oct 31, 2022 17.66 17.91 17.15 17.54 17,081,440 -0.67(-3.68%)
Oct 28, 2022 17.73 18.23 17.61 18.21 9,302,962 +0.59(+3.37%)
Oct 27, 2022 18.46 18.57 17.58 17.62 13,274,478 -0.90(-4.86%)
Oct 26, 2022 18.78 19.23 18.47 18.52 8,519,762 -0.32(-1.68%)
Oct 25, 2022 18.32 18.89 18.32 18.83 6,975,765 +0.56(+3.04%)
Oct 24, 2022 18.38 18.54 18.00 18.28 7,287,299 -0.12(-0.68%)
Oct 21, 2022 18.27 18.56 18.00 18.40 10,198,756 +0.11(+0.58%)
Oct 20, 2022 18.22 18.75 18.17 18.30 6,201,999 +0.03(+0.16%)
Oct 19, 2022 19.02 19.23 18.20 18.27 7,587,723 -0.49(-2.60%)
Oct 18, 2022 18.90 19.01 18.58 18.76 7,966,663 +0.29(+1.55%)
Oct 17, 2022 18.35 18.80 18.14 18.47 9,560,398 +0.50(+2.77%)
Oct 14, 2022 18.56 18.61 17.93 17.97 5,825,049 -0.36(-1.98%)
Oct 13, 2022 17.52 18.44 17.22 18.34 10,415,203 +0.58(+3.29%)
Oct 12, 2022 17.35 17.87 17.16 17.75 7,071,628 +0.29(+1.64%)
Oct 11, 2022 17.62 17.89 17.23 17.46 9,176,620 -0.31(-1.72%)
Oct 10, 2022 17.95 18.11 17.62 17.77 6,520,349 -0.09(-0.48%)
Oct 07, 2022 18.10 18.32 17.70 17.86 9,568,107 -0.46(-2.51%)
Oct 06, 2022 18.72 18.86 18.10 18.32 11,144,659 -0.42(-2.25%)
Oct 05, 2022 18.83 18.87 18.11 18.74 12,105,617 -0.48(-2.49%)
Oct 04, 2022 18.80 19.22 18.58 19.22 11,082,818 +0.43(+2.29%)
Oct 03, 2022 18.55 18.92 18.11 18.79 8,812,812 +0.56(+3.05%)
Sep 30, 2022 18.15 18.90 18.14 18.23 9,542,192 +0.09(+0.48%)
Sep 29, 2022 18.74 18.85 18.00 18.14 12,559,554 -0.84(-4.44%)
Sep 28, 2022 18.54 19.12 18.44 18.99 8,134,775 +0.41(+2.22%)
Sep 27, 2022 19.17 19.49 18.45 18.57 10,177,130 -0.25(-1.32%)
Sep 26, 2022 19.19 19.58 18.80 18.82 13,449,809 -0.49(-2.53%)
Sep 23, 2022 19.40 19.63 19.02 19.31 15,295,451 -0.67(-3.35%)
Sep 22, 2022 20.60 20.77 19.96 19.98 9,838,570 -0.51(-2.48%)
Sep 21, 2022 21.70 21.73 20.48 20.49 9,146,256 -1.16(-5.35%)
Sep 20, 2022 21.89 22.03 21.48 21.65 8,178,617 -0.47(-2.12%)
Sep 19, 2022 21.78 22.16 21.58 22.12 7,025,711 +0.35(+1.63%)
Sep 16, 2022 21.96 22.28 21.47 21.76 32,957,538 -0.31(-1.39%)
Sep 15, 2022 20.92 22.40 20.92 22.07 15,399,484 +1.08(+5.15%)
Sep 14, 2022 21.41 21.42 20.41 20.99 15,602,660 -0.35(-1.66%)
Sep 13, 2022 22.16 22.33 21.27 21.34 14,134,742 -1.64(-7.13%)
Sep 12, 2022 22.67 23.05 22.62 22.98 8,415,809 +0.57(+2.54%)
Sep 09, 2022 21.73 22.43 21.58 22.41 9,668,591 +0.90(+4.18%)
Sep 08, 2022 21.50 21.69 21.16 21.51 10,625,438 -0.24(-1.09%)
Sep 07, 2022 21.47 21.97 21.42 21.75 10,518,997 +0.06(+0.26%)
Sep 06, 2022 21.92 21.98 21.01 21.69 17,291,078 -0.21(-0.95%)
Sep 02, 2022 22.49 22.54 21.73 21.90 10,662,659 -0.32(-1.45%)
Sep 01, 2022 22.07 22.25 21.72 22.22 9,516,233 +0.07(+0.30%)
Aug 31, 2022 22.87 22.97 22.14 22.16 10,510,259 -0.63(-2.78%)
Aug 30, 2022 23.24 23.33 21.94 22.79 12,891,085 -0.27(-1.15%)
Aug 29, 2022 23.41 23.63 23.04 23.06 6,691,083 -0.53(-2.25%)
Aug 26, 2022 24.52 24.76 23.59 23.59 13,087,200 -0.99(-4.01%)
Aug 25, 2022 23.75 24.58 23.74 24.57 6,110,561 +0.88(+3.72%)
Aug 24, 2022 23.21 23.94 23.12 23.69 6,601,151 +0.48(+2.08%)
Aug 23, 2022 23.33 23.58 23.12 23.21 8,827,476 -0.06(-0.24%)
Aug 22, 2022 24.18 24.20 23.23 23.26 13,832,218 -1.27(-5.17%)
Aug 19, 2022 24.32 24.81 24.15 24.53 8,685,362 -0.07(-0.27%)
Aug 18, 2022 25.06 25.16 24.28 24.60 7,440,977 -0.31(-1.25%)
Aug 17, 2022 25.48 25.58 24.86 24.91 7,609,575 -0.85(-3.31%)
Aug 16, 2022 25.26 26.04 24.97 25.77 11,894,363 +0.61(+2.41%)
Aug 15, 2022 24.60 25.94 24.49 25.16 13,057,581 +0.35(+1.41%)
Aug 12, 2022 24.79 24.87 24.16 24.81 6,082,093 +0.37(+1.51%)
Aug 11, 2022 24.11 25.30 24.07 24.44 9,508,105 +0.67(+2.83%)
Aug 10, 2022 23.98 24.24 23.66 23.77 7,158,993 +0.38(+1.62%)
Aug 09, 2022 23.91 24.38 23.21 23.39 12,067,961 -0.49(-2.06%)
Aug 08, 2022 23.20 24.52 23.20 23.88 12,022,988 +0.90(+3.92%)
Aug 05, 2022 22.84 23.07 22.31 22.98 15,383,336 -0.99(-4.15%)
Aug 04, 2022 22.64 24.52 22.36 23.98 15,612,262 +0.26(+1.08%)
Aug 03, 2022 23.39 24.07 23.19 23.72 11,465,583 +0.54(+2.33%)
Aug 02, 2022 22.70 23.81 22.61 23.18 6,852,008 +0.30(+1.33%)
Aug 01, 2022 22.35 22.93 21.93 22.88 7,364,357 +0.47(+2.11%)
Jul 29, 2022 22.84 22.84 22.13 22.40 16,338,482 -0.66(-2.87%)
Jul 28, 2022 22.98 23.21 22.35 23.07 9,888,781 -0.17(-0.73%)
Jul 27, 2022 23.03 23.38 22.84 23.24 6,868,746 +0.37(+1.62%)
Jul 26, 2022 22.92 23.30 22.61 22.87 10,284,446 -1.14(-4.74%)
Jul 25, 2022 24.12 24.47 23.87 24.00 6,641,876 +0.07(+0.28%)
Jul 22, 2022 24.13 24.54 23.60 23.94 8,405,735 -0.71(-2.88%)
Jul 21, 2022 24.34 24.69 24.08 24.65 6,741,254 +0.01(+0.04%)
Jul 20, 2022 23.99 24.76 23.89 24.64 10,591,663 +0.91(+3.83%)
Jul 19, 2022 23.67 24.18 23.24 23.73 10,278,377 +0.50(+2.16%)
Jul 18, 2022 23.38 23.85 22.43 23.23 12,286,247 -0.45(-1.92%)
Jul 15, 2022 23.22 23.70 23.01 23.68 7,010,387 +0.83(+3.65%)
Jul 14, 2022 23.27 23.27 22.61 22.85 6,632,441 -0.85(-3.60%)
Jul 13, 2022 23.39 23.84 22.98 23.70 5,033,510 -0.07(-0.28%)
Jul 12, 2022 22.74 24.06 22.74 23.77 8,001,756 +0.87(+3.81%)
Jul 11, 2022 23.76 23.98 22.84 22.90 10,586,358 -1.32(-5.44%)
Jul 08, 2022 24.46 24.63 23.98 24.21 10,592,346 -0.32(-1.31%)
Jul 07, 2022 23.98 24.67 23.98 24.53 5,978,165 +0.80(+3.35%)
Jul 06, 2022 23.81 24.07 23.27 23.74 6,196,273 -0.12(-0.52%)
Jul 05, 2022 23.13 23.87 22.58 23.86 8,395,476 -0.02(-0.08%)
Jul 01, 2022 23.47 24.01 23.29 23.88 6,805,190 +0.50(+2.15%)
Jun 30, 2022 23.40 23.82 23.01 23.38 7,274,128 -0.38(-1.59%)
Jun 29, 2022 24.23 24.28 23.32 23.76 5,483,729 -0.45(-1.88%)
Jun 28, 2022 24.66 25.20 24.17 24.21 4,792,504 -0.40(-1.62%)
Jun 27, 2022 24.59 24.81 24.16 24.61 5,285,318 +0.21(+0.85%)
Jun 24, 2022 23.35 24.52 23.31 24.40 8,405,503 +1.17(+5.06%)
Jun 23, 2022 23.15 23.27 22.76 23.23 5,620,813 +0.08(+0.33%)
Jun 22, 2022 23.00 23.43 22.89 23.15 6,994,341 -0.15(-0.65%)
Jun 21, 2022 23.96 24.05 23.17 23.30 11,151,918 +0.04(+0.16%)
Jun 17, 2022 22.97 23.68 22.77 23.26 15,129,084 +0.29(+1.28%)
Jun 16, 2022 23.87 24.09 22.44 22.97 15,217,538 -1.33(-5.46%)
Jun 15, 2022 24.31 24.75 23.90 24.30 10,348,249 +0.23(+0.94%)
Jun 14, 2022 24.48 24.70 23.84 24.07 14,488,771 -0.15(-0.63%)
Jun 13, 2022 25.81 25.81 23.95 24.22 20,681,848 -2.14(-8.12%)
Jun 10, 2022 26.95 27.20 26.29 26.36 10,690,190 -0.99(-3.64%)
Jun 09, 2022 28.72 28.76 27.32 27.36 7,321,774 -1.49(-5.17%)
Jun 08, 2022 28.53 29.16 28.44 28.85 5,009,177 +0.17(+0.59%)
Jun 07, 2022 28.47 28.75 28.06 28.68 5,517,080 +0.13(+0.46%)
Jun 06, 2022 28.92 29.16 28.47 28.55 6,747,184 -0.36(-1.23%)
Jun 03, 2022 29.29 29.62 28.61 28.90 9,238,295 -0.59(-2.00%)
Jun 02, 2022 29.51 29.58 28.52 29.50 21,022,398 -0.86(-2.84%)
Jun 01, 2022 32.35 32.38 29.75 30.36 13,704,648 -1.86(-5.77%)
May 31, 2022 31.96 32.38 31.34 32.22 14,559,052 +0.39(+1.24%)
May 27, 2022 30.69 31.87 30.46 31.82 9,794,854 +1.42(+4.66%)
May 26, 2022 30.43 31.00 30.24 30.41 6,837,088 +0.05(+0.15%)
May 25, 2022 29.98 30.70 29.85 30.36 11,345,870 +0.52(+1.73%)
May 24, 2022 30.25 30.47 29.15 29.84 7,545,002 -1.21(-3.90%)
May 23, 2022 30.84 31.52 30.24 31.05 9,444,943 +0.42(+1.38%)
May 20, 2022 30.49 30.78 29.44 30.63 10,478,590 +0.39(+1.30%)
May 19, 2022 29.49 30.83 29.46 30.24 10,813,864 +0.63(+2.12%)
May 18, 2022 29.91 31.34 29.55 29.61 14,474,444 -0.72(-2.38%)
May 17, 2022 28.94 30.60 28.59 30.33 29,077,984 +4.04(+15.35%)
May 16, 2022 26.72 26.96 26.05 26.30 8,395,564 -0.31(-1.16%)
May 13, 2022 25.94 26.67 25.71 26.61 8,277,886 +1.15(+4.54%)
May 12, 2022 24.90 26.11 24.50 25.45 11,907,589 +0.40(+1.61%)
May 11, 2022 25.66 26.15 24.99 25.05 7,529,911 -0.69(-2.66%)
May 10, 2022 26.00 26.41 25.45 25.73 9,472,688 -0.02(-0.07%)
May 09, 2022 25.56 26.03 25.09 25.75 10,446,089 -0.44(-1.68%)
May 06, 2022 27.68 27.69 25.89 26.19 11,986,944 -1.70(-6.09%)
May 05, 2022 28.01 28.78 27.48 27.89 11,292,152 -0.43(-1.52%)
May 04, 2022 27.94 28.45 26.93 28.32 14,413,928 +0.28(+1.00%)
May 03, 2022 26.76 28.20 25.88 28.04 19,926,690 -0.37(-1.29%)
May 02, 2022 27.35 28.84 27.30 28.41 12,902,078 +1.08(+3.95%)
Apr 29, 2022 27.21 27.96 27.18 27.33 8,028,991 +0.07(+0.24%)
Apr 28, 2022 27.38 27.48 26.35 27.26 7,183,545 +0.11(+0.42%)
Apr 27, 2022 27.46 27.82 26.82 27.15 8,433,886 -0.41(-1.50%)
Apr 26, 2022 28.83 29.16 27.54 27.56 9,540,649 -1.72(-5.87%)
Apr 25, 2022 28.66 29.50 28.48 29.28 7,469,103 +0.15(+0.52%)
Apr 22, 2022 30.17 30.46 28.83 29.13 9,685,845 -1.19(-3.93%)
Apr 21, 2022 31.54 31.81 29.92 30.32 8,868,434 -0.80(-2.56%)
Apr 20, 2022 32.34 32.43 29.87 31.12 22,227,906 -2.93(-8.60%)
Apr 19, 2022 33.69 34.26 33.57 34.05 6,159,760 +0.29(+0.86%)
Apr 18, 2022 34.12 34.28 33.47 33.76 4,454,952 -0.41(-1.21%)
Apr 14, 2022 34.11 34.70 33.80 34.17 4,209,886 +0.16(+0.47%)
Apr 13, 2022 33.74 34.19 33.60 34.01 4,791,620 +0.17(+0.50%)
Apr 12, 2022 33.89 34.60 33.68 33.84 6,042,583 +0.14(+0.42%)
Apr 11, 2022 33.59 34.72 33.58 33.70 5,853,707 -0.03(-0.08%)
Apr 08, 2022 32.93 33.83 32.86 33.73 9,554,381 +0.59(+1.78%)
Apr 07, 2022 33.46 33.65 32.27 33.14 11,534,076 -0.51(-1.51%)
Apr 06, 2022 34.13 34.41 33.21 33.64 11,040,495 -0.93(-2.69%)
Apr 05, 2022 35.34 35.70 34.45 34.57 7,213,820 -0.83(-2.33%)
Apr 04, 2022 35.09 35.49 34.05 35.40 9,043,636 +0.30(+0.86%)
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.