Paramount Global Cl B (NQ: PARA )

11.21 -0.50 (-4.27%)
Official Closing Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 11.35 11.51 10.99 11.21 23,071,136 -0.50(-4.27%)
Feb 22, 2024 11.92 11.94 11.69 11.71 11,166,499 -0.09(-0.76%)
Feb 21, 2024 11.83 11.89 11.70 11.80 10,266,001 -0.15(-1.26%)
Feb 20, 2024 11.94 12.16 11.84 11.95 13,023,214 -0.05(-0.42%)
Feb 16, 2024 12.46 12.54 12.00 12.00 21,617,220 -0.59(-4.69%)
Feb 15, 2024 12.66 13.12 12.35 12.59 20,797,952 -0.60(-4.55%)
Feb 14, 2024 13.16 13.24 12.98 13.19 11,962,703 +0.19(+1.46%)
Feb 13, 2024 13.10 13.15 12.77 13.00 15,168,947 -0.41(-3.06%)
Feb 12, 2024 12.95 13.61 12.88 13.41 18,540,140 +0.51(+3.95%)
Feb 09, 2024 13.06 13.17 12.84 12.90 9,780,277 -0.11(-0.85%)
Feb 08, 2024 13.00 13.12 12.66 13.01 12,733,552 +0.16(+1.25%)
Feb 07, 2024 13.90 13.91 12.80 12.85 27,675,680 -1.14(-8.15%)
Feb 06, 2024 14.00 14.17 13.93 13.99 11,740,071 -0.03(-0.21%)
Feb 05, 2024 14.35 14.38 13.89 14.02 13,184,085 -0.41(-2.84%)
Feb 02, 2024 14.52 14.55 14.26 14.43 14,524,389 -0.25(-1.70%)
Feb 01, 2024 14.90 15.00 14.43 14.68 16,889,694 +0.09(+0.62%)
Jan 31, 2024 15.66 15.70 14.57 14.59 71,596,128 +0.91(+6.65%)
Jan 30, 2024 13.55 13.90 13.48 13.68 8,703,439 -0.07(-0.51%)
Jan 29, 2024 13.75 13.84 13.46 13.75 8,460,496 -0.05(-0.36%)
Jan 26, 2024 13.98 13.98 13.73 13.80 8,992,564 -0.16(-1.15%)
Jan 25, 2024 13.96 14.53 13.49 13.96 30,668,754 +0.60(+4.49%)
Jan 24, 2024 13.82 13.83 13.07 13.36 17,349,364 -0.32(-2.34%)
Jan 23, 2024 13.90 13.98 13.65 13.68 9,411,323 -0.07(-0.51%)
Jan 22, 2024 13.43 14.05 13.41 13.75 11,611,926 +0.35(+2.61%)
Jan 19, 2024 13.05 13.46 12.86 13.40 13,799,748 +0.29(+2.21%)
Jan 18, 2024 13.14 13.19 12.90 13.11 7,923,014 +0.11(+0.85%)
Jan 17, 2024 13.08 13.20 12.84 13.00 10,282,186 -0.23(-1.74%)
Jan 16, 2024 13.19 13.51 13.12 13.23 11,023,343 -0.10(-0.75%)
Jan 12, 2024 13.30 13.66 13.24 13.33 12,372,796 -0.02(-0.15%)
Jan 11, 2024 13.88 13.90 13.15 13.35 19,482,402 -0.77(-5.45%)
Jan 10, 2024 14.13 14.55 13.92 14.12 21,341,504 -0.11(-0.77%)
Jan 09, 2024 14.53 14.56 14.19 14.23 10,561,273 -0.46(-3.13%)
Jan 08, 2024 14.56 14.96 14.48 14.69 12,360,216 +0.04(+0.27%)
Jan 05, 2024 14.39 15.04 14.31 14.65 12,739,839 +0.16(+1.10%)
Jan 04, 2024 14.19 14.53 14.01 14.49 10,724,219 +0.30(+2.11%)
Jan 03, 2024 14.13 14.32 13.78 14.19 14,439,635 -0.21(-1.46%)
Jan 02, 2024 14.69 14.75 14.34 14.40 14,562,630 -0.39(-2.64%)
Dec 29, 2023 15.00 15.14 14.75 14.79 12,177,858 -0.36(-2.38%)
Dec 28, 2023 14.98 15.38 14.90 15.15 21,668,784 +0.16(+1.07%)
Dec 27, 2023 14.98 15.00 14.72 14.99 9,112,805 -0.03(-0.20%)
Dec 26, 2023 15.00 15.15 14.88 15.02 12,554,425 +0.02(+0.13%)
Dec 22, 2023 15.11 15.30 14.95 15.00 17,818,972 -0.07(-0.46%)
Dec 21, 2023 15.21 15.50 14.79 15.07 29,984,294 -0.43(-2.77%)
Dec 20, 2023 16.01 16.28 15.16 15.50 36,684,800 -0.32(-2.02%)
Dec 19, 2023 15.55 15.93 15.40 15.82 14,743,587 +0.31(+2.00%)
Dec 18, 2023 16.07 16.30 15.45 15.51 14,127,597 -0.76(-4.67%)
Dec 15, 2023 16.59 16.63 15.98 16.27 24,281,644 -0.44(-2.63%)
Dec 14, 2023 16.16 16.83 16.16 16.71 20,092,150 +1.03(+6.57%)
Dec 13, 2023 15.01 15.83 14.62 15.68 26,019,674 +0.46(+3.01%)
Dec 12, 2023 16.17 16.23 15.18 15.22 19,403,734 -0.97(-5.97%)
Dec 11, 2023 17.33 17.44 16.07 16.19 26,973,290 -0.61(-3.62%)
Dec 08, 2023 15.70 17.21 15.67 16.80 49,932,156 +1.81(+12.11%)
Dec 07, 2023 15.20 15.29 14.91 14.98 9,916,797 -0.19(-1.25%)
Dec 06, 2023 15.51 15.71 15.14 15.17 9,722,491 -0.29(-1.87%)
Dec 05, 2023 15.76 15.82 15.31 15.46 12,402,819 -0.44(-2.76%)
Dec 04, 2023 15.69 15.96 15.44 15.90 13,191,766 +0.17(+1.08%)
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.