Skip to main content

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

23.52 +0.06 (+0.26%)
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 10, 2024 23.59 23.65 23.41 23.52 20,444 +0.06(+0.26%)
Dec 09, 2024 23.58 23.68 23.46 23.46 22,720 -0.13(-0.55%)
Dec 06, 2024 23.74 23.86 23.45 23.59 32,223 -0.22(-0.92%)
Dec 05, 2024 22.77 23.96 22.77 23.81 74,871 +0.83(+3.61%)
Dec 04, 2024 22.64 23.05 22.64 22.98 28,763 +0.24(+1.06%)
Dec 03, 2024 22.72 22.75 22.22 22.74 23,200 -0.04(-0.18%)
Dec 02, 2024 22.68 22.87 22.61 22.78 22,849 +0.02(+0.09%)
Nov 29, 2024 22.88 23.00 22.71 22.76 21,873 -0.18(-0.78%)
Nov 27, 2024 22.89 23.11 22.87 22.94 20,286 -0.02(-0.09%)
Nov 26, 2024 22.50 23.02 22.45 22.96 36,321 +0.56(+2.50%)
Nov 25, 2024 22.88 22.90 22.38 22.40 63,017 -0.27(-1.19%)
Nov 22, 2024 22.92 23.25 22.30 22.67 51,302 -0.63(-2.70%)
Nov 21, 2024 22.15 23.77 22.06 23.30 131,197 +1.24(+5.62%)
Nov 20, 2024 22.17 22.17 21.83 22.06 77,632 +0.03(+0.14%)
Nov 19, 2024 22.05 22.20 21.95 22.03 21,692 -0.12(-0.54%)
Nov 18, 2024 22.37 22.38 22.14 22.15 29,598 -0.19(-0.85%)
Nov 15, 2024 22.60 22.70 22.18 22.34 27,195 -0.24(-1.06%)
Nov 14, 2024 22.73 22.73 22.55 22.58 50,828 -0.15(-0.66%)
Nov 13, 2024 22.29 23.02 22.15 22.73 78,000 +0.58(+2.62%)
Nov 12, 2024 21.95 22.18 21.80 22.15 38,696 +0.11(+0.50%)
Nov 11, 2024 22.05 22.29 22.03 22.04 70,651 -0.01(-0.05%)
Nov 08, 2024 22.00 22.07 21.90 22.05 38,532 +0.01(+0.05%)
Nov 07, 2024 21.90 22.14 21.90 22.04 35,871 -0.04(-0.18%)
Nov 06, 2024 21.84 22.13 21.70 22.08 63,160 +0.28(+1.28%)
Nov 05, 2024 21.82 22.00 21.73 21.80 29,574 -0.17(-0.77%)
Nov 04, 2024 21.79 21.97 21.70 21.97 25,611 +0.19(+0.87%)
Nov 01, 2024 21.95 22.11 21.75 21.78 38,648 -0.11(-0.50%)
Oct 31, 2024 21.93 22.29 21.88 21.89 61,466 -0.11(-0.50%)
Oct 30, 2024 21.84 22.00 21.75 22.00 20,610 +0.20(+0.92%)
Oct 29, 2024 21.77 21.83 21.73 21.80 14,459 +0.03(+0.14%)
Oct 28, 2024 21.75 21.90 21.74 21.77 16,341 +0.02(+0.09%)
Oct 25, 2024 21.85 21.85 21.68 21.75 43,353 +0.03(+0.14%)
Oct 24, 2024 21.71 21.77 21.71 21.72 12,308 -0.06(-0.28%)
Oct 23, 2024 21.82 21.86 21.74 21.78 8,614 -0.06(-0.27%)
Oct 22, 2024 21.75 21.90 21.74 21.84 19,238 +0.06(+0.28%)
Oct 21, 2024 21.76 21.81 21.76 21.78 15,515 -0.05(-0.23%)
Oct 18, 2024 21.94 21.97 21.74 21.83 28,015 -0.10(-0.46%)
Oct 17, 2024 21.91 21.97 21.71 21.93 56,926 -0.10(-0.45%)
Oct 16, 2024 21.93 22.05 21.90 22.03 37,173 +0.02(+0.09%)
Oct 15, 2024 21.85 22.01 21.75 22.01 21,646 +0.16(+0.73%)
Oct 14, 2024 22.08 22.08 21.76 21.85 28,124 -0.23(-1.04%)
Oct 11, 2024 21.97 22.08 21.83 22.08 18,332 +0.20(+0.91%)
Oct 10, 2024 21.87 21.97 21.83 21.88 17,978 -0.09(-0.41%)
Oct 09, 2024 22.03 22.14 21.86 21.97 16,740 -0.17(-0.77%)
Oct 08, 2024 22.04 22.19 21.99 22.14 14,750 +0.00(+0.00%)
Oct 07, 2024 21.98 22.19 21.85 22.14 32,386 +0.19(+0.87%)
Oct 04, 2024 21.93 21.98 21.77 21.95 16,089 +0.05(+0.23%)
Oct 03, 2024 21.74 21.90 21.66 21.90 22,645 +0.02(+0.09%)
Oct 02, 2024 21.90 22.22 21.77 21.88 63,719 -0.02(-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.