Skip to main content

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

16.87 -0.79 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 21.23 21.60 20.97 21.40 58,369 +0.77(+3.72%)
Apr 30, 2024 21.42 21.68 20.59 20.63 85,403 -0.79(-3.68%)
Apr 29, 2024 22.36 22.63 21.21 21.42 106,554 -0.89(-3.98%)
Apr 26, 2024 22.55 23.27 22.25 22.31 56,535 +0.00(+0.00%)
Apr 25, 2024 22.64 22.67 22.27 22.31 41,487 -0.57(-2.48%)
Apr 24, 2024 22.95 22.98 22.68 22.88 21,192 -0.18(-0.78%)
Apr 23, 2024 22.39 23.27 22.39 23.06 39,318 +0.53(+2.35%)
Apr 22, 2024 22.58 22.92 22.22 22.53 64,256 -0.23(-1.01%)
Apr 19, 2024 21.73 22.87 21.63 22.76 89,588 +1.76(+8.36%)
Apr 18, 2024 20.54 21.46 20.46 21.00 52,145 +0.25(+1.20%)
Apr 17, 2024 21.02 21.02 20.53 20.75 22,444 +0.03(+0.14%)
Apr 16, 2024 21.05 21.09 20.66 20.72 56,024 -0.37(-1.75%)
Apr 15, 2024 21.84 21.95 21.03 21.09 47,070 -0.61(-2.80%)
Apr 12, 2024 22.82 22.82 21.64 21.70 46,065 -1.36(-5.88%)
Apr 11, 2024 22.73 23.19 22.17 23.06 38,242 +0.26(+1.14%)
Apr 10, 2024 23.18 23.18 22.31 22.80 66,788 -0.78(-3.30%)
Apr 09, 2024 23.98 24.35 23.34 23.57 50,436 -0.30(-1.25%)
Apr 08, 2024 23.50 24.07 23.04 23.87 97,154 +0.61(+2.61%)
Apr 05, 2024 22.74 23.31 22.34 23.27 51,802 +0.40(+1.74%)
Apr 04, 2024 22.24 23.13 22.01 22.87 157,437 +0.86(+3.90%)
Apr 03, 2024 21.04 22.46 20.69 22.01 153,107 +0.98(+4.65%)
Apr 02, 2024 20.98 21.23 20.73 21.03 35,042 -0.13(-0.61%)
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.