Skip to main content

Paramount Global Cl B (NQ: PARA )

11.20 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 11.03 11.22 10.93 11.17 11,062,385 +0.18(+1.64%)
Dec 06, 2024 10.85 10.99 10.68 10.99 7,609,803 +0.18(+1.67%)
Dec 05, 2024 11.01 11.08 10.77 10.81 7,048,189 -0.21(-1.91%)
Dec 04, 2024 10.84 11.10 10.84 11.02 8,061,686 +0.10(+0.92%)
Dec 03, 2024 10.89 10.99 10.79 10.92 5,923,389 -0.06(-0.55%)
Dec 02, 2024 10.88 11.00 10.75 10.98 6,260,225 +0.13(+1.20%)
Nov 29, 2024 10.79 10.92 10.76 10.85 3,651,821 +0.08(+0.74%)
Nov 27, 2024 10.61 10.87 10.58 10.77 11,266,302 +0.13(+1.22%)
Nov 26, 2024 11.11 11.19 10.60 10.64 13,045,358 -0.48(-4.32%)
Nov 25, 2024 10.80 11.25 10.78 11.12 55,183,512 +0.24(+2.21%)
Nov 22, 2024 11.10 11.19 10.85 10.88 11,242,740 -0.21(-1.89%)
Nov 21, 2024 10.53 11.12 10.53 11.09 11,216,493 +0.51(+4.82%)
Nov 20, 2024 10.35 10.60 10.29 10.58 8,702,410 +0.25(+2.42%)
Nov 19, 2024 10.51 10.55 10.27 10.33 16,209,060 -0.28(-2.64%)
Nov 18, 2024 10.78 10.91 10.56 10.61 12,238,905 -0.23(-2.12%)
Nov 15, 2024 11.24 11.38 10.80 10.84 14,795,841 -0.51(-4.49%)
Nov 14, 2024 11.24 11.38 11.10 11.35 9,293,507 +0.19(+1.70%)
Nov 13, 2024 11.50 11.51 11.14 11.16 12,007,304 -0.29(-2.53%)
Nov 12, 2024 11.40 11.52 11.23 11.45 10,026,758 -0.10(-0.87%)
Nov 11, 2024 11.16 11.59 11.10 11.55 14,093,018 +0.48(+4.34%)
Nov 08, 2024 11.51 11.54 10.87 11.07 15,682,606 -0.46(-3.99%)
Nov 07, 2024 11.37 11.55 11.27 11.53 10,608,911 +0.15(+1.32%)
Nov 06, 2024 11.22 11.45 11.11 11.38 12,571,303 +0.29(+2.61%)
Nov 05, 2024 10.89 11.14 10.83 11.09 6,894,824 +0.22(+2.02%)
Nov 04, 2024 11.00 11.04 10.84 10.87 4,803,172 -0.11(-1.00%)
Nov 01, 2024 10.91 11.00 10.72 10.98 6,577,452 +0.04(+0.37%)
Oct 31, 2024 10.75 10.98 10.71 10.94 8,557,226 +0.28(+2.63%)
Oct 30, 2024 10.40 10.67 10.39 10.66 5,230,460 +0.19(+1.81%)
Oct 29, 2024 10.39 10.53 10.37 10.47 3,970,051 +0.04(+0.38%)
Oct 28, 2024 10.34 10.50 10.29 10.43 5,254,008 +0.16(+1.56%)
Oct 25, 2024 10.32 10.45 10.25 10.27 5,719,707 -0.03(-0.29%)
Oct 24, 2024 10.31 10.34 10.24 10.30 3,632,337 -0.01(-0.10%)
Oct 23, 2024 10.27 10.36 10.22 10.31 4,890,167 +0.04(+0.39%)
Oct 22, 2024 10.30 10.38 10.27 10.27 5,927,799 -0.04(-0.39%)
Oct 21, 2024 10.46 10.48 10.31 10.31 5,225,180 -0.14(-1.34%)
Oct 18, 2024 10.46 10.52 10.41 10.45 4,590,728 +0.12(+1.16%)
Oct 17, 2024 10.49 10.52 10.28 10.33 9,025,327 -0.19(-1.81%)
Oct 16, 2024 10.48 10.60 10.48 10.52 4,658,619 +0.02(+0.19%)
Oct 15, 2024 10.35 10.51 10.35 10.50 6,692,289 +0.13(+1.25%)
Oct 14, 2024 10.35 10.43 10.33 10.37 3,349,147 +0.02(+0.19%)
Oct 11, 2024 10.30 10.45 10.30 10.35 4,382,507 +0.01(+0.10%)
Oct 10, 2024 10.51 10.54 10.32 10.34 4,971,778 -0.21(-1.99%)
Oct 09, 2024 10.47 10.59 10.45 10.55 6,750,376 +0.05(+0.48%)
Oct 08, 2024 10.46 10.52 10.42 10.50 4,109,019 -0.02(-0.19%)
Oct 07, 2024 10.51 10.55 10.41 10.52 4,937,374 +0.00(+0.00%)
Oct 04, 2024 10.51 10.56 10.39 10.52 5,151,766 +0.07(+0.67%)
Oct 03, 2024 10.39 10.53 10.27 10.45 6,605,067 +0.02(+0.19%)
Oct 02, 2024 10.60 10.63 10.42 10.43 5,170,946 -0.17(-1.60%)
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.