Skip to main content

Paramount Global Cl B (NQ: PARA )

10.47 -0.08 (-0.71%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 10.47 10.59 10.45 10.55 6,750,376 +0.05(+0.48%)
Oct 08, 2024 10.46 10.52 10.42 10.50 4,109,019 -0.02(-0.19%)
Oct 07, 2024 10.51 10.55 10.41 10.52 4,937,374 +0.00(+0.00%)
Oct 04, 2024 10.51 10.56 10.39 10.52 5,151,766 +0.07(+0.67%)
Oct 03, 2024 10.39 10.53 10.27 10.45 6,605,067 +0.02(+0.19%)
Oct 02, 2024 10.60 10.63 10.42 10.43 5,170,946 -0.17(-1.60%)
Oct 01, 2024 10.60 10.74 10.55 10.60 5,953,777 -0.02(-0.19%)
Sep 30, 2024 10.70 10.76 10.55 10.62 7,416,199 -0.17(-1.58%)
Sep 27, 2024 10.73 10.90 10.62 10.79 5,269,822 +0.13(+1.22%)
Sep 26, 2024 10.60 10.67 10.51 10.66 4,397,075 +0.11(+1.04%)
Sep 25, 2024 10.53 10.56 10.41 10.55 4,940,440 +0.00(+0.00%)
Sep 24, 2024 10.42 10.55 10.34 10.55 4,747,456 +0.17(+1.64%)
Sep 23, 2024 10.37 10.42 10.29 10.38 5,901,903 +0.01(+0.10%)
Sep 20, 2024 10.43 10.46 10.28 10.37 33,505,544 -0.09(-0.86%)
Sep 19, 2024 10.72 10.84 10.36 10.46 6,668,261 -0.10(-0.95%)
Sep 18, 2024 10.49 10.76 10.47 10.56 7,193,985 +0.12(+1.15%)
Sep 17, 2024 10.45 10.64 10.32 10.44 5,792,987 +0.02(+0.19%)
Sep 16, 2024 10.59 10.66 10.36 10.42 6,491,049 -0.10(-0.95%)
Sep 13, 2024 10.25 10.56 10.25 10.52 8,774,051 +0.31(+3.02%)
Sep 12, 2024 10.00 10.23 9.933 10.21 7,239,187 +0.28(+2.81%)
Sep 11, 2024 10.04 10.08 9.903 9.933 7,668,289 -0.11(-1.09%)
Sep 10, 2024 10.28 10.30 9.963 10.04 8,524,569 -0.22(-2.13%)
Sep 09, 2024 10.05 10.31 10.02 10.26 10,032,626 +0.22(+2.18%)
Sep 06, 2024 10.34 10.37 10.03 10.04 8,078,383 -0.29(-2.79%)
Sep 05, 2024 10.45 10.53 10.30 10.33 10,069,242 -0.08(-0.76%)
Sep 04, 2024 10.41 10.51 10.37 10.41 7,928,638 +0.04(+0.38%)
Sep 03, 2024 10.37 10.48 10.27 10.37 7,217,455 -0.05(-0.48%)
Aug 30, 2024 10.51 10.55 10.22 10.42 18,741,266 +0.01(+0.10%)
Aug 29, 2024 10.68 10.77 10.39 10.41 11,314,923 -0.24(-2.24%)
Aug 28, 2024 10.45 10.74 10.44 10.65 9,560,646 +0.18(+1.71%)
Aug 27, 2024 10.84 10.90 10.46 10.47 17,393,558 -0.81(-7.15%)
Aug 26, 2024 11.33 11.41 11.23 11.28 9,433,450 -0.03(-0.26%)
Aug 23, 2024 11.06 11.35 10.98 11.31 7,678,648 +0.18(+1.61%)
Aug 22, 2024 11.16 11.25 11.00 11.13 7,892,114 +0.09(+0.81%)
Aug 21, 2024 11.00 11.15 10.93 11.04 7,106,133 +0.15(+1.37%)
Aug 20, 2024 10.67 11.04 10.64 10.89 12,731,932 -0.13(-1.17%)
Aug 19, 2024 10.89 11.11 10.81 11.02 11,371,286 +0.07(+0.64%)
Aug 16, 2024 10.94 11.00 10.76 10.95 9,887,090 +0.04(+0.36%)
Aug 15, 2024 10.28 11.10 10.27 10.91 22,613,544 +0.73(+7.14%)
Aug 14, 2024 10.25 10.28 10.13 10.18 7,219,656 -0.06(-0.58%)
Aug 13, 2024 10.27 10.33 10.13 10.24 10,158,563 -0.03(-0.29%)
Aug 12, 2024 10.24 10.36 10.13 10.27 6,414,919 +0.02(+0.19%)
Aug 09, 2024 10.56 10.74 10.15 10.25 14,260,681 +0.09(+0.88%)
Aug 08, 2024 10.35 10.40 10.06 10.16 14,925,041 -0.25(-2.39%)
Aug 07, 2024 10.47 10.58 10.35 10.41 7,931,066 +0.01(+0.10%)
Aug 06, 2024 10.49 10.76 10.40 10.40 10,511,816 -0.08(-0.76%)
Aug 05, 2024 10.55 10.94 10.43 10.48 10,528,227 -0.47(-4.27%)
Aug 02, 2024 10.95 11.08 10.70 10.95 8,960,682 -0.11(-0.99%)
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.