Skip to main content

Paramount Global Cl B (NQ: PARA )

11.52 -0.12 (-0.99%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 11.86 11.89 11.61 11.63 10,673,702 -0.24(-2.02%)
Jul 17, 2024 11.82 11.97 11.80 11.87 7,941,925 -0.08(-0.67%)
Jul 16, 2024 11.55 11.96 11.45 11.95 9,594,421 +0.37(+3.20%)
Jul 15, 2024 11.63 11.64 11.42 11.58 6,527,541 +0.02(+0.17%)
Jul 12, 2024 11.72 11.79 11.35 11.56 9,730,366 -0.17(-1.45%)
Jul 11, 2024 11.79 11.88 11.64 11.73 9,201,815 +0.03(+0.26%)
Jul 10, 2024 11.57 11.82 11.49 11.70 16,334,553 +0.17(+1.47%)
Jul 09, 2024 11.06 11.56 11.05 11.53 22,316,152 +0.35(+3.13%)
Jul 08, 2024 11.96 11.96 11.11 11.18 42,640,400 -0.63(-5.33%)
Jul 05, 2024 11.45 11.86 11.35 11.81 20,846,466 +0.35(+3.05%)
Jul 03, 2024 12.12 12.13 11.39 11.46 35,905,168 +0.74(+6.90%)
Jul 02, 2024 10.50 10.75 10.31 10.72 19,721,208 +0.58(+5.72%)
Jul 01, 2024 10.39 10.48 10.05 10.14 11,103,365 -0.25(-2.41%)
Jun 28, 2024 10.27 10.48 10.21 10.39 14,708,825 +0.13(+1.27%)
Jun 27, 2024 9.950 10.29 9.930 10.26 12,020,559 +0.29(+2.91%)
Jun 26, 2024 10.05 10.10 9.865 9.970 9,633,827 -0.14(-1.38%)
Jun 25, 2024 10.06 10.25 9.830 10.11 12,960,985 -0.18(-1.75%)
Jun 24, 2024 10.13 10.38 10.00 10.29 9,450,248 +0.14(+1.38%)
Jun 21, 2024 10.01 10.27 10.01 10.15 22,357,468 +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 34,626,928 +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 12,056,458 -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%)
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.