Skip to main content

Paramount Global Cl B (NQ: PARA )

14.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 14.07 14.45 13.99 14.41 10,672,582 +0.50(+3.59%)
Nov 28, 2023 14.15 14.21 13.80 13.91 11,997,164 -0.24(-1.70%)
Nov 27, 2023 14.04 14.21 13.86 14.15 7,081,098 -0.06(-0.42%)
Nov 24, 2023 14.20 14.30 14.11 14.21 3,299,735 +0.05(+0.35%)
Nov 22, 2023 14.20 14.24 14.05 14.16 22,748,780 +0.10(+0.71%)
Nov 21, 2023 13.75 14.12 13.62 14.06 16,456,461 +0.13(+0.93%)
Nov 20, 2023 13.43 14.26 13.24 13.93 21,864,118 +0.74(+5.61%)
Nov 17, 2023 12.90 13.29 12.80 13.19 9,409,194 +0.43(+3.37%)
Nov 16, 2023 13.15 13.30 12.44 12.76 12,063,835 -0.41(-3.11%)
Nov 15, 2023 12.55 13.24 12.55 13.17 11,571,635 +0.65(+5.19%)
Nov 14, 2023 12.55 13.23 12.46 12.52 16,141,273 +0.52(+4.33%)
Nov 13, 2023 12.04 12.25 11.91 12.00 8,203,422 -0.10(-0.83%)
Nov 10, 2023 12.18 12.22 11.88 12.10 9,591,581 -0.03(-0.25%)
Nov 09, 2023 12.17 12.37 11.81 12.13 18,167,736 +0.31(+2.62%)
Nov 08, 2023 12.23 12.29 11.56 11.82 24,085,886 -1.02(-7.94%)
Nov 07, 2023 12.62 12.95 12.50 12.84 12,591,663 +0.15(+1.18%)
Nov 06, 2023 13.09 13.42 12.44 12.69 22,291,686 -1.07(-7.78%)
Nov 03, 2023 12.95 13.80 12.85 13.76 31,936,448 +1.84(+15.44%)
Nov 02, 2023 11.07 11.94 11.04 11.92 23,866,484 +1.12(+10.37%)
Nov 01, 2023 10.72 10.81 10.51 10.80 16,677,544 -0.08(-0.74%)
Oct 31, 2023 11.06 11.13 10.82 10.88 15,192,415 -0.12(-1.09%)
Oct 30, 2023 10.76 11.11 10.74 11.00 13,336,607 +0.30(+2.80%)
Oct 27, 2023 10.90 11.00 10.64 10.70 11,126,855 -0.20(-1.83%)
Oct 26, 2023 10.95 11.06 10.63 10.90 11,997,765 -0.04(-0.37%)
Oct 25, 2023 11.09 11.27 10.89 10.94 12,901,392 -0.21(-1.88%)
Oct 24, 2023 11.27 11.53 11.10 11.15 13,653,757 -0.04(-0.36%)
Oct 23, 2023 11.39 11.50 11.07 11.19 13,489,216 -0.31(-2.70%)
Oct 20, 2023 11.70 11.91 11.48 11.50 9,714,826 -0.28(-2.38%)
Oct 19, 2023 12.28 12.30 11.76 11.78 11,893,290 -0.41(-3.36%)
Oct 18, 2023 12.34 12.40 12.15 12.19 6,193,900 -0.27(-2.17%)
Oct 17, 2023 12.13 12.61 12.13 12.46 7,984,712 +0.20(+1.63%)
Oct 16, 2023 11.96 12.33 11.79 12.26 9,516,481 +0.36(+3.03%)
Oct 13, 2023 11.73 12.01 11.71 11.90 8,960,661 +0.17(+1.45%)
Oct 12, 2023 12.10 12.13 11.60 11.73 8,952,324 -0.41(-3.38%)
Oct 11, 2023 12.45 12.62 12.05 12.14 7,183,077 -0.29(-2.33%)
Oct 10, 2023 11.91 12.49 11.91 12.43 8,910,829 +0.47(+3.93%)
Oct 09, 2023 11.61 11.98 11.38 11.96 9,988,768 +0.14(+1.18%)
Oct 06, 2023 11.56 11.99 11.39 11.82 11,786,026 +0.15(+1.29%)
Oct 05, 2023 11.77 11.89 11.48 11.67 12,904,109 -0.16(-1.35%)
Oct 04, 2023 12.10 12.11 11.69 11.83 12,778,808 -0.16(-1.33%)
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%)
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.