Skip to main content

Paramount Global Cl B (NQ: PARA )

11.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 12.44 12.65 11.98 11.99 17,159,978 -0.60(-4.77%)
Oct 02, 2023 12.79 12.88 12.43 12.59 7,345,924 -0.31(-2.40%)
Sep 29, 2023 12.88 13.12 12.77 12.90 8,590,270 +0.08(+0.62%)
Sep 28, 2023 12.75 12.95 12.66 12.82 6,732,814 +0.04(+0.31%)
Sep 27, 2023 12.53 12.91 12.48 12.78 9,310,576 +0.32(+2.57%)
Sep 26, 2023 12.47 12.77 12.43 12.46 9,873,541 -0.20(-1.58%)
Sep 25, 2023 12.73 12.70 12.52 12.66 16,014,966 +0.02(+0.16%)
Sep 22, 2023 13.39 13.62 12.56 12.64 20,963,644 -0.66(-4.96%)
Sep 21, 2023 13.33 13.66 13.28 13.30 9,263,972 +0.06(+0.45%)
Sep 20, 2023 13.70 13.71 13.22 13.24 7,220,210 -0.36(-2.65%)
Sep 19, 2023 13.56 13.72 13.51 13.60 6,225,652 +0.00(+0.00%)
Sep 18, 2023 13.99 14.03 13.47 13.60 9,015,171 -0.46(-3.27%)
Sep 15, 2023 13.79 14.56 13.73 14.06 18,420,132 +0.27(+1.96%)
Sep 14, 2023 13.56 13.89 13.53 13.79 9,988,326 +0.47(+3.53%)
Sep 13, 2023 13.59 13.69 13.18 13.32 10,523,448 -0.14(-1.04%)
Sep 12, 2023 13.57 13.75 13.31 13.46 10,533,406 -0.04(-0.29%)
Sep 11, 2023 13.70 14.41 13.38 13.50 19,297,682 -0.11(-0.81%)
Sep 08, 2023 12.97 13.66 12.97 13.61 13,836,829 +0.64(+4.92%)
Sep 07, 2023 13.21 13.24 12.79 12.97 20,763,984 -0.38(-2.84%)
Sep 06, 2023 13.48 13.53 13.25 13.35 15,689,297 -0.25(-1.83%)
Sep 05, 2023 13.55 14.00 13.42 13.60 12,624,184 +0.00(+0.00%)
Sep 01, 2023 14.64 14.67 13.57 13.60 32,868,254 -1.43(-9.54%)
Aug 31, 2023 15.07 15.27 14.99 15.03 6,749,155 -0.01(-0.07%)
Aug 30, 2023 15.02 15.23 14.78 15.04 6,456,933 +0.14(+0.94%)
Aug 29, 2023 14.75 14.92 14.62 14.90 6,574,352 +0.22(+1.49%)
Aug 28, 2023 14.51 14.76 14.46 14.68 7,075,023 +0.30(+2.08%)
Aug 25, 2023 14.68 14.84 14.37 14.39 7,742,445 -0.29(-1.97%)
Aug 24, 2023 14.83 14.99 14.58 14.67 5,942,063 -0.27(-1.80%)
Aug 23, 2023 14.46 14.96 14.36 14.94 7,566,796 +0.46(+3.16%)
Aug 22, 2023 14.59 14.70 14.44 14.49 6,501,690 -0.10(-0.68%)
Aug 21, 2023 14.72 14.75 14.45 14.59 7,242,404 -0.17(-1.15%)
Aug 18, 2023 14.43 14.77 14.37 14.75 8,850,831 +0.26(+1.79%)
Aug 17, 2023 14.76 14.96 14.48 14.50 13,240,888 -0.44(-2.93%)
Aug 16, 2023 15.22 15.33 14.85 14.93 7,110,613 -0.38(-2.47%)
Aug 15, 2023 14.70 15.42 14.56 15.31 10,193,815 +0.44(+2.95%)
Aug 14, 2023 14.98 15.12 14.56 14.87 15,052,324 -0.34(-2.23%)
Aug 11, 2023 15.27 15.37 15.07 15.21 9,882,371 -0.20(-1.29%)
Aug 10, 2023 15.64 15.92 15.35 15.41 10,608,995 -0.15(-0.96%)
Aug 09, 2023 16.24 16.39 15.53 15.56 10,899,663 -0.73(-4.47%)
Aug 08, 2023 16.30 16.46 15.31 16.29 22,078,710 +0.26(+1.62%)
Aug 07, 2023 15.66 16.19 15.64 16.03 20,967,286 +0.46(+2.94%)
Aug 04, 2023 15.14 15.84 15.11 15.57 11,821,569 +0.54(+3.58%)
Aug 03, 2023 15.37 15.39 14.79 15.03 13,009,658 -0.46(-2.96%)
Aug 02, 2023 15.79 15.98 15.47 15.49 9,261,385 -0.51(-3.18%)
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.