Skip to main content

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

21.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 21.00 21.71 20.87 21.71 55,150 +0.72(+3.43%)
May 20, 2024 21.50 21.50 20.82 20.99 44,399 -0.36(-1.69%)
May 17, 2024 21.63 21.63 20.98 21.35 62,726 -0.56(-2.56%)
May 16, 2024 21.99 22.25 21.64 21.91 50,809 +0.14(+0.64%)
May 15, 2024 21.88 22.04 21.51 21.77 52,335 -0.25(-1.14%)
May 14, 2024 22.11 22.76 21.48 22.02 79,038 -0.12(-0.54%)
May 13, 2024 22.31 22.70 22.04 22.14 27,383 -0.17(-0.76%)
May 10, 2024 23.05 23.23 22.26 22.31 52,692 -0.61(-2.66%)
May 09, 2024 23.40 23.53 22.54 22.92 41,382 -0.60(-2.55%)
May 08, 2024 23.15 23.52 22.58 23.52 40,343 +0.31(+1.34%)
May 07, 2024 23.40 23.64 23.02 23.21 74,564 -0.18(-0.77%)
May 06, 2024 22.50 24.35 22.50 23.39 124,532 +0.97(+4.33%)
May 03, 2024 26.12 26.31 22.34 22.42 221,522 -3.68(-14.10%)
May 02, 2024 21.68 26.34 21.26 26.10 255,390 +4.64(+21.62%)
May 01, 2024 21.29 21.66 21.03 21.46 58,209 +0.77(+3.72%)
Apr 30, 2024 21.48 21.75 20.65 20.69 85,168 -0.79(-3.68%)
Apr 29, 2024 22.42 22.69 21.27 21.48 106,261 -0.89(-3.98%)
Apr 26, 2024 22.61 23.33 22.32 22.37 56,380 +0.00(+0.00%)
Apr 25, 2024 22.70 22.73 22.33 22.37 41,373 -0.57(-2.48%)
Apr 24, 2024 23.01 23.04 22.74 22.94 21,134 -0.18(-0.78%)
Apr 23, 2024 22.45 23.33 22.45 23.12 39,210 +0.53(+2.35%)
Apr 22, 2024 22.64 22.98 22.28 22.59 64,079 -0.23(-1.01%)
Apr 19, 2024 21.79 22.93 21.69 22.82 89,341 +1.76(+8.36%)
Apr 18, 2024 20.60 21.52 20.52 21.06 52,002 +0.25(+1.20%)
Apr 17, 2024 21.08 21.08 20.59 20.81 22,383 +0.03(+0.14%)
Apr 16, 2024 21.11 21.15 20.72 20.78 55,870 -0.37(-1.75%)
Apr 15, 2024 21.90 22.01 21.09 21.15 46,941 -0.61(-2.80%)
Apr 12, 2024 22.88 22.88 21.70 21.76 45,938 -1.36(-5.88%)
Apr 11, 2024 22.79 23.25 22.23 23.12 38,137 +0.26(+1.14%)
Apr 10, 2024 23.24 23.24 22.37 22.86 66,604 -0.78(-3.30%)
Apr 09, 2024 24.05 24.42 23.41 23.64 50,297 -0.30(-1.25%)
Apr 08, 2024 23.56 24.14 23.11 23.94 96,887 +0.61(+2.61%)
Apr 05, 2024 22.80 23.37 22.40 23.33 51,660 +0.40(+1.74%)
Apr 04, 2024 22.30 23.19 22.07 22.93 157,003 +0.86(+3.90%)
Apr 03, 2024 21.10 22.52 20.75 22.07 152,685 +0.98(+4.65%)
Apr 02, 2024 21.04 21.29 20.79 21.09 34,946 -0.13(-0.61%)
Apr 01, 2024 22.44 22.44 21.10 21.22 52,775 -0.61(-2.79%)
Mar 28, 2024 22.35 22.42 21.83 21.83 35,106 -0.37(-1.67%)
Mar 27, 2024 21.35 22.20 21.30 22.20 32,200 +0.88(+4.13%)
Mar 26, 2024 21.58 22.00 21.22 21.32 54,026 -0.22(-1.02%)
Mar 25, 2024 21.11 21.60 21.00 21.54 39,035 +0.75(+3.61%)
Mar 22, 2024 21.99 22.77 20.69 20.79 64,037 -1.20(-5.46%)
Mar 21, 2024 24.00 24.00 21.90 21.99 118,828 -1.97(-8.22%)
Mar 20, 2024 22.50 24.02 21.55 23.96 146,555 +1.93(+8.76%)
Mar 19, 2024 21.29 22.13 20.38 22.03 50,193 +0.43(+1.99%)
Mar 18, 2024 21.77 21.80 21.37 21.60 56,704 -0.79(-3.53%)
Mar 15, 2024 22.00 22.39 21.73 22.39 171,332 +0.39(+1.77%)
Mar 14, 2024 22.68 22.68 21.58 22.00 51,061 -0.43(-1.92%)
Mar 13, 2024 21.70 22.45 21.70 22.43 92,022 +0.85(+3.93%)
Mar 12, 2024 21.76 21.86 21.03 21.58 35,041 +0.07(+0.32%)
Mar 11, 2024 20.11 21.62 20.11 21.51 50,052 +0.93(+4.51%)
Mar 08, 2024 20.71 20.93 20.51 20.58 29,839 +0.15(+0.73%)
Mar 07, 2024 19.74 20.71 19.74 20.43 37,521 +0.59(+2.97%)
Mar 06, 2024 19.80 20.12 19.48 19.85 34,879 +0.36(+1.84%)
Mar 05, 2024 19.89 20.31 19.49 19.49 52,153 -0.56(-2.79%)
Mar 04, 2024 20.63 20.63 19.85 20.05 66,698 -0.63(-3.04%)
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.