Skip to main content

Paramount Global Cl B (NQ: PARA )

11.12 +0.08 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 10.68 11.16 10.68 11.12 31,175,756 +0.08(+0.72%)
Jun 11, 2024 11.88 12.40 10.64 11.04 36,167,364 -0.94(-7.85%)
Jun 10, 2024 11.90 12.01 11.77 11.98 8,947,657 -0.03(-0.25%)
Jun 07, 2024 11.90 12.20 11.89 12.01 10,860,815 +0.04(+0.33%)
Jun 06, 2024 11.99 12.19 11.90 11.97 9,452,748 -0.11(-0.91%)
Jun 05, 2024 12.29 12.37 11.99 12.08 10,878,704 -0.16(-1.31%)
Jun 04, 2024 12.65 12.67 12.09 12.24 18,372,336 -0.56(-4.38%)
Jun 03, 2024 12.85 13.04 12.68 12.80 34,456,688 +0.89(+7.47%)
May 31, 2024 11.89 12.13 11.75 11.91 19,776,198 +0.09(+0.76%)
May 30, 2024 11.67 12.12 11.37 11.82 25,563,104 +0.12(+1.03%)
May 29, 2024 11.84 11.92 11.63 11.70 7,810,437 -0.31(-2.58%)
May 28, 2024 11.84 12.05 11.78 12.01 8,076,844 +0.05(+0.42%)
May 24, 2024 11.86 11.97 11.72 11.96 6,795,910 +0.17(+1.44%)
May 23, 2024 12.13 12.16 11.65 11.79 12,468,354 -0.41(-3.36%)
May 22, 2024 12.01 12.24 11.92 12.20 6,795,709 +0.10(+0.83%)
May 21, 2024 11.91 12.28 11.90 12.10 11,483,705 +0.08(+0.67%)
May 20, 2024 12.29 12.29 11.90 12.02 10,338,873 +0.00(+0.00%)
May 17, 2024 12.58 12.60 12.02 12.02 17,127,650 -0.62(-4.91%)
May 16, 2024 12.49 12.76 12.48 12.64 8,141,187 +0.08(+0.64%)
May 15, 2024 12.32 12.67 12.32 12.56 12,052,119 +0.23(+1.87%)
May 14, 2024 13.15 13.36 11.89 12.33 29,592,832 -0.68(-5.23%)
May 13, 2024 13.05 13.40 12.98 13.01 8,927,467 -0.04(-0.31%)
May 10, 2024 13.13 13.25 13.00 13.05 9,494,526 -0.03(-0.23%)
May 09, 2024 12.82 13.11 12.70 13.08 10,525,391 +0.26(+2.03%)
May 08, 2024 12.80 12.91 12.60 12.82 11,997,183 -0.07(-0.54%)
May 07, 2024 13.25 13.36 12.84 12.89 15,550,254 -0.40(-3.01%)
May 06, 2024 13.34 13.79 13.18 13.29 23,575,650 +0.40(+3.10%)
May 03, 2024 14.35 14.54 12.86 12.89 67,049,368 -0.97(-7.00%)
May 02, 2024 12.27 13.99 12.06 13.86 64,696,144 +1.60(+13.05%)
May 01, 2024 11.47 12.32 11.46 12.26 18,505,638 +0.87(+7.64%)
Apr 30, 2024 12.10 12.12 11.33 11.39 23,831,196 -0.86(-7.02%)
Apr 29, 2024 12.50 12.75 12.16 12.25 26,443,524 +0.34(+2.85%)
Apr 26, 2024 11.89 12.23 11.82 11.91 15,347,025 -0.27(-2.22%)
Apr 25, 2024 12.53 12.73 12.08 12.18 18,262,030 -0.50(-3.94%)
Apr 24, 2024 12.65 12.81 12.40 12.68 9,612,692 -0.06(-0.47%)
Apr 23, 2024 12.21 12.98 12.20 12.74 15,382,429 +0.36(+2.91%)
Apr 22, 2024 12.46 12.53 11.93 12.38 19,589,596 -0.06(-0.48%)
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%)
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.