Skip to main content

Paramount Global Cl B (NQ: PARA )

10.15 +0.09 (+0.89%)
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 21, 2024 10.01 10.27 10.01 10.15 22,344,264 +0.09(+0.89%)
Jun 20, 2024 9.610 10.09 9.590 10.06 22,288,218 +0.45(+4.68%)
Jun 18, 2024 9.810 9.910 9.540 9.610 14,859,968 -0.22(-2.24%)
Jun 17, 2024 10.11 10.16 9.810 9.830 15,292,923 -0.29(-2.87%)
Jun 14, 2024 10.28 10.61 10.10 10.12 15,242,055 -0.18(-1.74%)
Jun 13, 2024 10.93 10.93 10.18 10.30 30,595,544 -0.77(-6.92%)
Jun 12, 2024 10.63 11.11 10.63 11.07 31,329,786 +0.08(+0.72%)
Jun 11, 2024 11.82 12.34 10.59 10.99 36,346,056 -0.94(-7.85%)
Jun 10, 2024 11.84 11.95 11.71 11.92 8,991,865 -0.03(-0.25%)
Jun 07, 2024 11.84 12.14 11.83 11.95 10,914,475 +0.04(+0.33%)
Jun 06, 2024 11.93 12.13 11.84 11.91 9,499,451 -0.11(-0.91%)
Jun 05, 2024 12.23 12.31 11.93 12.02 10,932,453 -0.16(-1.31%)
Jun 04, 2024 12.59 12.61 12.03 12.18 18,463,108 -0.56(-4.38%)
Jun 03, 2024 12.79 12.98 12.62 12.74 34,626,828 +0.89(+7.47%)
May 31, 2024 11.83 12.07 11.69 11.85 19,873,906 +0.09(+0.76%)
May 30, 2024 11.61 12.06 11.31 11.76 25,689,404 +0.12(+1.03%)
May 29, 2024 11.78 11.86 11.57 11.64 7,849,026 -0.31(-2.58%)
May 28, 2024 11.78 11.99 11.72 11.95 8,116,749 +0.05(+0.42%)
May 24, 2024 11.80 11.92 11.67 11.90 6,829,486 +0.17(+1.44%)
May 23, 2024 12.07 12.10 11.59 11.73 12,529,957 -0.41(-3.36%)
May 22, 2024 11.95 12.18 11.86 12.14 6,829,284 +0.10(+0.83%)
May 21, 2024 11.85 12.22 11.84 12.04 11,540,443 +0.08(+0.67%)
May 20, 2024 12.23 12.23 11.84 11.96 10,389,954 +0.00(+0.00%)
May 17, 2024 12.52 12.54 11.96 11.96 17,212,272 -0.62(-4.91%)
May 16, 2024 12.43 12.69 12.42 12.58 8,181,410 +0.08(+0.64%)
May 15, 2024 12.26 12.61 12.26 12.50 12,111,665 +0.23(+1.87%)
May 14, 2024 13.09 13.29 11.83 12.27 29,739,042 -0.68(-5.23%)
May 13, 2024 12.99 13.33 12.92 12.95 8,971,575 -0.04(-0.31%)
May 10, 2024 13.07 13.18 12.94 12.99 9,541,436 -0.03(-0.23%)
May 09, 2024 12.76 13.05 12.64 13.02 10,577,394 +0.26(+2.03%)
May 08, 2024 12.74 12.85 12.54 12.76 12,064,480 -0.07(-0.54%)
May 07, 2024 13.18 13.29 12.78 12.83 15,627,083 -0.40(-3.01%)
May 06, 2024 13.27 13.72 13.12 13.22 23,692,130 +0.40(+3.10%)
May 03, 2024 14.28 14.47 12.80 12.83 67,380,640 -0.97(-7.00%)
May 02, 2024 12.21 13.93 12.00 13.79 65,015,788 +1.59(+13.05%)
May 01, 2024 11.41 12.26 11.40 12.20 18,597,070 +0.87(+7.64%)
Apr 30, 2024 12.04 12.06 11.27 11.33 23,948,940 -0.86(-7.02%)
Apr 29, 2024 12.44 12.69 12.10 12.19 26,574,174 +0.34(+2.86%)
Apr 26, 2024 11.83 12.17 11.76 11.85 15,422,850 -0.27(-2.22%)
Apr 25, 2024 12.47 12.67 12.02 12.12 18,352,258 -0.50(-3.94%)
Apr 24, 2024 12.59 12.75 12.34 12.62 9,660,186 -0.06(-0.47%)
Apr 23, 2024 12.15 12.92 12.14 12.68 15,458,429 +0.36(+2.91%)
Apr 22, 2024 12.40 12.47 11.87 12.32 19,686,382 -0.06(-0.48%)
Apr 19, 2024 11.88 12.52 11.61 12.38 45,850,840 +1.46(+13.40%)
Apr 18, 2024 10.74 11.12 10.71 10.92 11,407,382 +0.16(+1.48%)
Apr 17, 2024 10.45 10.85 10.44 10.76 11,598,057 +0.38(+3.64%)
Apr 16, 2024 10.65 10.77 10.31 10.38 14,944,576 -0.47(-4.31%)
Apr 15, 2024 10.88 11.04 10.70 10.85 18,504,274 -0.06(-0.55%)
Apr 12, 2024 11.06 11.18 10.85 10.91 14,841,805 -0.31(-2.75%)
Apr 11, 2024 10.55 11.32 10.53 11.21 27,711,554 +0.77(+7.33%)
Apr 10, 2024 10.65 10.93 10.07 10.45 35,283,316 -0.47(-4.28%)
Apr 09, 2024 10.96 11.19 10.84 10.92 17,847,342 -0.09(-0.81%)
Apr 08, 2024 11.77 11.78 11.00 11.01 37,023,544 -0.91(-7.60%)
Apr 05, 2024 12.45 12.73 11.62 11.91 51,691,040 -0.40(-3.23%)
Apr 04, 2024 12.33 13.45 12.04 12.31 52,067,104 -1.14(-8.51%)
Apr 03, 2024 11.80 13.73 11.26 13.45 63,319,808 +1.75(+14.97%)
Apr 02, 2024 11.53 11.72 11.42 11.70 10,192,420 +0.01(+0.09%)
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.