Skip to main content

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

22.30 -0.09 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 22.26 22.51 22.16 22.30 34,085 -0.09(-0.40%)
Jul 23, 2024 22.34 22.75 22.15 22.39 54,059 -0.28(-1.24%)
Jul 22, 2024 22.12 22.72 22.04 22.67 61,137 +0.46(+2.07%)
Jul 19, 2024 22.00 22.34 21.63 22.21 40,944 +0.16(+0.73%)
Jul 18, 2024 22.05 22.46 22.00 22.05 89,409 +0.00(+0.00%)
Jul 17, 2024 21.96 22.18 21.88 22.05 33,143 +0.12(+0.55%)
Jul 16, 2024 21.70 22.10 21.49 21.93 73,378 +0.33(+1.53%)
Jul 15, 2024 21.45 21.80 21.34 21.60 91,960 +0.20(+0.93%)
Jul 12, 2024 21.26 21.52 21.16 21.40 83,956 -0.03(-0.14%)
Jul 11, 2024 21.29 21.80 21.29 21.43 92,517 +0.13(+0.61%)
Jul 10, 2024 21.00 21.69 21.00 21.30 121,857 +0.16(+0.76%)
Jul 09, 2024 21.05 21.70 21.05 21.14 82,215 +0.12(+0.57%)
Jul 08, 2024 21.82 21.82 20.85 21.02 387,874 +0.55(+2.69%)
Jul 05, 2024 20.21 20.89 20.06 20.47 97,954 +0.37(+1.84%)
Jul 03, 2024 20.97 21.21 19.63 20.10 133,381 +0.78(+4.04%)
Jul 02, 2024 18.07 19.50 18.02 19.32 175,644 +1.40(+7.81%)
Jul 01, 2024 18.37 18.37 17.68 17.92 52,369 -0.46(-2.50%)
Jun 28, 2024 17.80 18.42 17.80 18.38 183,390 +0.56(+3.14%)
Jun 27, 2024 16.93 17.82 16.90 17.82 53,122 +0.93(+5.51%)
Jun 26, 2024 17.00 17.19 16.87 16.89 41,265 -0.17(-1.00%)
Jun 25, 2024 17.25 17.46 16.88 17.06 66,468 -0.46(-2.63%)
Jun 24, 2024 17.00 17.65 17.00 17.52 51,983 +0.65(+3.85%)
Jun 21, 2024 17.64 17.99 16.59 16.87 139,555 -0.79(-4.47%)
Jun 20, 2024 17.11 17.70 17.00 17.66 55,002 +0.64(+3.76%)
Jun 18, 2024 17.36 17.43 16.93 17.02 77,182 -0.34(-1.96%)
Jun 17, 2024 18.30 18.30 17.36 17.36 78,984 -0.72(-3.98%)
Jun 14, 2024 18.80 18.99 18.08 18.08 70,548 -0.82(-4.33%)
Jun 13, 2024 19.37 19.37 18.29 18.90 142,242 -0.33(-1.71%)
Jun 12, 2024 20.03 20.03 18.91 19.23 115,611 -0.44(-2.23%)
Jun 11, 2024 20.64 21.29 19.02 19.67 119,149 -1.23(-5.87%)
Jun 10, 2024 20.93 21.04 20.78 20.89 28,343 -0.55(-2.56%)
Jun 07, 2024 21.17 21.60 21.17 21.44 28,351 +0.00(+0.00%)
Jun 06, 2024 20.90 21.62 20.76 21.44 95,039 +0.68(+3.27%)
Jun 05, 2024 20.80 20.87 20.17 20.76 65,343 -0.09(-0.43%)
Jun 04, 2024 22.07 22.07 20.85 20.85 49,117 -1.23(-5.56%)
Jun 03, 2024 21.94 22.34 21.63 22.08 120,200 +1.47(+7.11%)
May 31, 2024 20.58 20.79 20.21 20.61 53,567 +0.04(+0.19%)
May 30, 2024 19.94 21.09 19.62 20.57 94,246 +0.89(+4.51%)
May 29, 2024 20.45 20.51 19.60 19.69 40,933 -0.86(-4.17%)
May 28, 2024 21.05 21.05 20.35 20.54 49,437 -0.24(-1.15%)
May 24, 2024 20.45 21.04 20.45 20.78 41,679 +0.34(+1.66%)
May 23, 2024 21.91 21.91 20.22 20.44 53,693 -1.47(-6.69%)
May 22, 2024 21.45 21.91 21.31 21.91 77,088 +0.26(+1.20%)
May 21, 2024 20.94 21.65 20.81 21.65 55,302 +0.72(+3.43%)
May 20, 2024 21.44 21.44 20.76 20.93 44,521 -0.36(-1.69%)
May 17, 2024 21.57 21.57 20.92 21.29 62,899 -0.56(-2.56%)
May 16, 2024 21.93 22.19 21.58 21.85 50,949 +0.14(+0.64%)
May 15, 2024 21.82 21.98 21.45 21.71 52,479 -0.25(-1.14%)
May 14, 2024 22.05 22.70 21.42 21.96 79,256 -0.12(-0.54%)
May 13, 2024 22.25 22.64 21.98 22.08 27,458 -0.17(-0.76%)
May 10, 2024 22.99 23.16 22.20 22.25 52,837 -0.61(-2.66%)
May 09, 2024 23.34 23.47 22.47 22.86 41,496 -0.60(-2.55%)
May 08, 2024 23.09 23.46 22.52 23.46 40,454 +0.31(+1.34%)
May 07, 2024 23.34 23.57 22.96 23.15 74,770 -0.18(-0.77%)
May 06, 2024 22.44 24.28 22.44 23.33 124,876 +0.97(+4.33%)
May 03, 2024 26.05 26.24 22.27 22.36 222,134 -3.67(-14.10%)
May 02, 2024 21.62 26.27 21.20 26.03 256,096 +4.63(+21.62%)
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.