Skip to main content

Paramount Global Cl B (NQ: PARA )

12.44 +1.47 (+13.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 11.94 12.58 11.67 12.44 45,625,416 +1.47(+13.40%)
Apr 18, 2024 10.79 11.18 10.76 10.97 11,351,198 +0.16(+1.48%)
Apr 17, 2024 10.50 10.90 10.49 10.81 11,541,036 +0.38(+3.64%)
Apr 16, 2024 10.70 10.82 10.37 10.43 14,871,102 -0.47(-4.31%)
Apr 15, 2024 10.93 11.09 10.75 10.90 18,413,300 -0.06(-0.55%)
Apr 12, 2024 11.11 11.24 10.90 10.96 14,768,836 -0.31(-2.75%)
Apr 11, 2024 10.60 11.38 10.58 11.27 27,575,312 +0.77(+7.33%)
Apr 10, 2024 10.70 10.98 10.12 10.50 35,109,848 -0.47(-4.28%)
Apr 09, 2024 11.01 11.24 10.89 10.97 17,762,326 -0.09(-0.81%)
Apr 08, 2024 11.83 11.84 11.05 11.06 36,841,520 -0.91(-7.60%)
Apr 05, 2024 12.51 12.79 11.68 11.97 51,436,904 -0.40(-3.23%)
Apr 04, 2024 12.39 13.52 12.10 12.37 51,811,120 -1.15(-8.51%)
Apr 03, 2024 11.86 13.80 11.32 13.52 63,008,500 +1.76(+14.97%)
Apr 02, 2024 11.59 11.78 11.47 11.76 10,142,310 +0.01(+0.09%)
Apr 01, 2024 11.81 11.84 11.56 11.75 9,538,607 -0.02(-0.17%)
Mar 28, 2024 11.62 11.73 11.72 11.77 9,850,393 +0.07(+0.60%)
Mar 27, 2024 11.39 11.74 11.28 11.70 17,746,066 +0.33(+2.90%)
Mar 26, 2024 11.53 11.63 11.30 11.37 8,947,951 -0.08(-0.70%)
Mar 25, 2024 11.35 11.47 11.19 11.45 9,286,680 +0.20(+1.78%)
Mar 22, 2024 11.84 11.84 11.23 11.25 16,685,698 -0.57(-4.82%)
Mar 21, 2024 12.57 12.71 11.77 11.82 25,023,178 -0.69(-5.52%)
Mar 20, 2024 11.16 12.56 11.07 12.51 40,477,520 +1.32(+11.80%)
Mar 19, 2024 11.10 11.37 11.08 11.19 10,959,540 -0.01(-0.09%)
Mar 18, 2024 11.23 11.26 11.03 11.20 9,519,982 -0.01(-0.09%)
Mar 15, 2024 11.26 11.37 11.14 11.21 35,215,224 -0.05(-0.44%)
Mar 14, 2024 11.65 11.65 11.13 11.26 16,115,699 -0.37(-3.18%)
Mar 13, 2024 11.50 11.83 11.50 11.63 9,847,762 +0.09(+0.78%)
Mar 12, 2024 12.15 12.16 11.41 11.54 19,096,392 -0.03(-0.26%)
Mar 11, 2024 10.87 11.64 10.80 11.57 18,507,042 +0.69(+6.31%)
Mar 08, 2024 10.85 10.98 10.74 10.88 12,225,949 +0.13(+1.20%)
Mar 07, 2024 10.48 10.94 10.47 10.75 15,344,112 +0.30(+2.86%)
Mar 06, 2024 10.23 10.58 10.17 10.46 14,137,258 +0.29(+2.84%)
Mar 05, 2024 10.21 10.35 10.12 10.17 11,999,304 -0.09(-0.87%)
Mar 04, 2024 10.80 10.85 10.16 10.26 25,851,932 -0.65(-5.94%)
Mar 01, 2024 11.00 11.02 10.76 10.90 15,654,061 -0.09(-0.82%)
Feb 29, 2024 11.33 11.93 10.95 10.99 38,709,480 -0.02(-0.18%)
Feb 28, 2024 11.03 11.32 10.88 11.01 28,914,744 -0.19(-1.69%)
Feb 27, 2024 11.07 11.29 10.85 11.20 25,157,852 +0.16(+1.44%)
Feb 26, 2024 11.15 11.34 10.97 11.04 19,530,048 -0.12(-1.07%)
Feb 23, 2024 11.30 11.46 10.94 11.16 23,205,980 -0.50(-4.27%)
Feb 22, 2024 11.87 11.89 11.64 11.66 11,214,506 -0.09(-0.76%)
Feb 21, 2024 11.78 11.84 11.65 11.75 10,310,137 -0.15(-1.25%)
Feb 20, 2024 11.89 12.11 11.79 11.90 13,079,204 -0.05(-0.42%)
Feb 16, 2024 12.41 12.49 11.95 11.95 21,710,156 -0.59(-4.69%)
Feb 15, 2024 12.61 13.06 12.30 12.54 20,887,366 -0.60(-4.55%)
Feb 14, 2024 13.10 13.18 12.92 13.13 12,014,133 +0.19(+1.46%)
Feb 13, 2024 13.04 13.09 12.71 12.94 15,234,161 -0.41(-3.06%)
Feb 12, 2024 12.89 13.55 12.82 13.35 18,619,848 +0.51(+3.95%)
Feb 09, 2024 13.00 13.11 12.79 12.84 9,822,324 -0.11(-0.85%)
Feb 08, 2024 12.94 13.07 12.61 12.95 12,788,296 +0.16(+1.25%)
Feb 07, 2024 13.84 13.85 12.75 12.79 27,794,664 -1.14(-8.15%)
Feb 06, 2024 13.94 14.11 13.87 13.93 11,790,544 -0.03(-0.21%)
Feb 05, 2024 14.29 14.32 13.83 13.96 13,240,766 -0.41(-2.84%)
Feb 02, 2024 14.46 14.49 14.20 14.37 14,586,832 -0.25(-1.70%)
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.