NasdaqGS - Delayed Quote • USD
Paramount Global (PARAA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.61 | 23.33 | 22.32 | 22.37 | 22.37 | 56,400 |
Apr 25, 2024 | 22.70 | 22.74 | 22.33 | 22.37 | 22.37 | 41,400 |
Apr 24, 2024 | 23.01 | 23.04 | 22.74 | 22.94 | 22.94 | 21,100 |
Apr 23, 2024 | 22.45 | 23.33 | 22.45 | 23.12 | 23.12 | 39,200 |
Apr 22, 2024 | 22.64 | 22.98 | 22.28 | 22.59 | 22.59 | 64,100 |
Apr 19, 2024 | 21.79 | 22.93 | 21.69 | 22.82 | 22.82 | 89,300 |
Apr 18, 2024 | 20.60 | 21.52 | 20.52 | 21.06 | 21.06 | 52,000 |
Apr 17, 2024 | 21.08 | 21.08 | 20.59 | 20.81 | 20.81 | 22,400 |
Apr 16, 2024 | 21.11 | 21.15 | 20.72 | 20.78 | 20.78 | 55,900 |
Apr 15, 2024 | 21.90 | 22.01 | 21.09 | 21.15 | 21.15 | 46,900 |
Apr 12, 2024 | 22.88 | 22.88 | 21.70 | 21.76 | 21.76 | 45,900 |
Apr 11, 2024 | 22.79 | 23.25 | 22.23 | 23.12 | 23.12 | 38,100 |
Apr 10, 2024 | 23.24 | 23.24 | 22.37 | 22.86 | 22.86 | 66,600 |
Apr 9, 2024 | 24.05 | 24.42 | 23.41 | 23.64 | 23.64 | 50,300 |
Apr 8, 2024 | 23.56 | 24.14 | 23.11 | 23.94 | 23.94 | 96,900 |
Apr 5, 2024 | 22.80 | 23.37 | 22.40 | 23.33 | 23.33 | 51,000 |
Apr 4, 2024 | 22.30 | 23.19 | 22.07 | 22.93 | 22.93 | 157,000 |
Apr 3, 2024 | 21.10 | 22.52 | 20.75 | 22.07 | 22.07 | 152,700 |
Apr 2, 2024 | 21.04 | 21.29 | 20.79 | 21.09 | 21.09 | 34,900 |
Apr 1, 2024 | 22.44 | 22.44 | 21.10 | 21.22 | 21.22 | 52,800 |
Mar 28, 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 21.83 | 35,100 |
Mar 27, 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 22.20 | 32,200 |
Mar 26, 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 21.32 | 54,000 |
Mar 25, 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 21.54 | 38,900 |
Mar 22, 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 20.79 | 64,000 |
Mar 21, 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 21.99 | 118,800 |
Mar 20, 2024 | 22.50 | 24.02 | 21.55 | 23.96 | 23.96 | 146,600 |
Mar 19, 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 22.03 | 50,200 |
Mar 18, 2024 | 21.77 | 21.81 | 21.37 | 21.60 | 21.60 | 56,700 |
Mar 15, 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 22.39 | 171,100 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 22.00 | 50,900 |
Mar 13, 2024 | 21.75 | 22.50 | 21.75 | 22.48 | 22.43 | 91,800 |
Mar 12, 2024 | 21.81 | 21.91 | 21.08 | 21.63 | 21.58 | 35,000 |
Mar 11, 2024 | 20.15 | 21.67 | 20.15 | 21.56 | 21.51 | 49,900 |
Mar 8, 2024 | 20.76 | 20.98 | 20.56 | 20.63 | 20.58 | 29,500 |
Mar 7, 2024 | 19.78 | 20.76 | 19.78 | 20.48 | 20.43 | 37,400 |
Mar 6, 2024 | 19.84 | 20.16 | 19.52 | 19.89 | 19.85 | 34,800 |
Mar 5, 2024 | 19.93 | 20.36 | 19.53 | 19.53 | 19.49 | 52,000 |
Mar 4, 2024 | 20.68 | 20.68 | 19.89 | 20.09 | 20.05 | 66,600 |
Mar 1, 2024 | 21.40 | 21.49 | 20.56 | 20.72 | 20.67 | 52,400 |
Feb 29, 2024 | 21.07 | 22.38 | 21.03 | 21.08 | 21.03 | 141,900 |
Feb 28, 2024 | 21.30 | 21.90 | 21.12 | 21.35 | 21.30 | 61,900 |
Feb 27, 2024 | 20.84 | 21.63 | 20.70 | 21.57 | 21.52 | 49,400 |
Feb 26, 2024 | 20.21 | 20.93 | 20.21 | 20.87 | 20.82 | 46,700 |
Feb 23, 2024 | 20.25 | 20.52 | 19.73 | 20.41 | 20.36 | 26,700 |
Feb 22, 2024 | 20.70 | 21.01 | 20.37 | 20.44 | 20.39 | 43,300 |
Feb 21, 2024 | 21.03 | 21.09 | 20.71 | 20.88 | 20.83 | 27,800 |
Feb 20, 2024 | 21.16 | 21.61 | 20.96 | 21.22 | 21.17 | 58,100 |
Feb 16, 2024 | 22.52 | 22.62 | 21.54 | 21.73 | 21.68 | 123,200 |
Feb 15, 2024 | 21.75 | 22.49 | 21.25 | 22.00 | 21.95 | 77,700 |
Feb 14, 2024 | 22.69 | 22.69 | 21.72 | 22.00 | 21.95 | 41,200 |
Feb 13, 2024 | 22.25 | 22.25 | 21.34 | 21.91 | 21.86 | 98,700 |
Feb 12, 2024 | 20.90 | 22.78 | 20.90 | 22.74 | 22.69 | 75,400 |
Feb 9, 2024 | 20.70 | 21.25 | 20.37 | 20.75 | 20.70 | 130,600 |
Feb 8, 2024 | 20.43 | 20.81 | 20.07 | 20.53 | 20.48 | 61,500 |
Feb 7, 2024 | 21.88 | 22.00 | 20.28 | 20.31 | 20.26 | 75,100 |
Feb 6, 2024 | 21.88 | 22.28 | 21.72 | 21.76 | 21.71 | 74,100 |
Feb 5, 2024 | 22.86 | 23.00 | 21.79 | 21.79 | 21.74 | 101,800 |
Feb 2, 2024 | 23.50 | 23.53 | 22.83 | 23.06 | 23.01 | 113,500 |
Feb 1, 2024 | 23.58 | 25.13 | 23.10 | 23.42 | 23.37 | 388,700 |
Jan 31, 2024 | 22.50 | 24.74 | 21.89 | 23.33 | 23.28 | 642,600 |
Jan 30, 2024 | 19.39 | 19.61 | 19.17 | 19.19 | 19.15 | 42,600 |
Jan 29, 2024 | 19.48 | 19.60 | 18.99 | 19.44 | 19.40 | 40,300 |
Jan 26, 2024 | 19.74 | 19.74 | 19.33 | 19.41 | 19.37 | 26,300 |
Jan 25, 2024 | 19.03 | 20.26 | 18.95 | 19.58 | 19.54 | 64,100 |
Jan 24, 2024 | 19.46 | 19.46 | 18.38 | 18.66 | 18.62 | 57,100 |
Jan 23, 2024 | 19.53 | 19.82 | 19.19 | 19.28 | 19.24 | 33,500 |
Jan 22, 2024 | 18.95 | 19.55 | 18.95 | 19.43 | 19.39 | 45,500 |
Jan 19, 2024 | 18.30 | 18.77 | 18.02 | 18.77 | 18.73 | 49,600 |
Jan 18, 2024 | 18.07 | 18.23 | 17.98 | 18.22 | 18.17 | 29,300 |
Jan 17, 2024 | 18.10 | 18.27 | 17.93 | 18.13 | 18.09 | 42,900 |
Jan 16, 2024 | 18.15 | 18.45 | 18.08 | 18.35 | 18.31 | 44,400 |
Jan 12, 2024 | 18.43 | 18.61 | 18.15 | 18.16 | 18.12 | 40,800 |
Jan 11, 2024 | 18.86 | 18.86 | 17.83 | 18.24 | 18.20 | 97,500 |
Jan 10, 2024 | 19.05 | 19.45 | 18.83 | 18.99 | 18.95 | 101,100 |
Jan 9, 2024 | 19.56 | 19.56 | 19.01 | 19.01 | 18.97 | 32,500 |
Jan 8, 2024 | 19.45 | 19.98 | 19.42 | 19.76 | 19.72 | 40,200 |
Jan 5, 2024 | 19.22 | 20.00 | 19.18 | 19.58 | 19.54 | 19,400 |
Jan 4, 2024 | 19.04 | 19.41 | 18.96 | 19.28 | 19.24 | 28,200 |
Jan 3, 2024 | 19.11 | 19.11 | 18.50 | 18.98 | 18.94 | 57,500 |
Jan 2, 2024 | 19.56 | 19.56 | 19.14 | 19.18 | 19.14 | 56,500 |
Dec 29, 2023 | 19.90 | 20.07 | 19.59 | 19.66 | 19.62 | 69,700 |
Dec 28, 2023 | 19.80 | 20.40 | 19.80 | 20.09 | 20.05 | 50,500 |
Dec 27, 2023 | 20.07 | 20.07 | 19.67 | 19.81 | 19.77 | 93,000 |
Dec 26, 2023 | 20.40 | 20.48 | 20.10 | 20.15 | 20.11 | 75,800 |
Dec 22, 2023 | 20.20 | 20.66 | 20.15 | 20.60 | 20.55 | 99,600 |
Dec 21, 2023 | 20.35 | 20.41 | 19.22 | 20.32 | 20.27 | 206,400 |
Dec 20, 2023 | 21.58 | 21.68 | 19.75 | 20.03 | 19.99 | 232,500 |
Dec 19, 2023 | 21.50 | 21.50 | 20.56 | 21.29 | 21.24 | 124,600 |
Dec 18, 2023 | 21.87 | 21.87 | 20.81 | 21.25 | 21.20 | 140,800 |
Dec 15, 2023 | 22.15 | 22.15 | 20.89 | 21.81 | 21.76 | 195,900 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 21.45 | 22.56 | 21.19 | 22.26 | 22.21 | 191,500 |
Dec 13, 2023 | 20.22 | 21.36 | 19.48 | 21.21 | 21.11 | 189,100 |
Dec 12, 2023 | 20.62 | 20.62 | 19.68 | 20.57 | 20.47 | 84,100 |
Dec 11, 2023 | 21.11 | 21.30 | 19.86 | 20.57 | 20.48 | 164,100 |
Dec 8, 2023 | 19.25 | 21.17 | 19.25 | 20.75 | 20.66 | 112,100 |
Dec 7, 2023 | 18.86 | 18.86 | 18.51 | 18.71 | 18.62 | 57,900 |
Dec 6, 2023 | 19.10 | 19.30 | 18.80 | 18.91 | 18.82 | 53,300 |
Dec 5, 2023 | 19.30 | 19.30 | 18.76 | 18.96 | 18.87 | 42,200 |
Dec 4, 2023 | 19.18 | 19.66 | 18.95 | 19.60 | 19.51 | 50,100 |
Dec 1, 2023 | 17.90 | 19.50 | 17.76 | 19.38 | 19.29 | 130,200 |
Nov 30, 2023 | 18.14 | 18.15 | 17.64 | 17.71 | 17.63 | 50,600 |
Nov 29, 2023 | 17.60 | 18.10 | 17.53 | 18.01 | 17.93 | 48,000 |
Nov 28, 2023 | 17.62 | 17.68 | 17.33 | 17.34 | 17.26 | 35,100 |
Nov 27, 2023 | 17.84 | 17.84 | 17.58 | 17.71 | 17.63 | 74,300 |
Nov 24, 2023 | 17.85 | 18.04 | 17.78 | 18.02 | 17.94 | 32,200 |
Nov 22, 2023 | 18.00 | 18.00 | 17.72 | 17.88 | 17.80 | 60,700 |
Nov 21, 2023 | 17.78 | 17.85 | 17.39 | 17.80 | 17.72 | 73,000 |
Nov 20, 2023 | 17.28 | 18.13 | 17.20 | 18.00 | 17.92 | 111,200 |
Nov 17, 2023 | 16.67 | 17.25 | 16.55 | 17.25 | 17.17 | 44,400 |
Nov 16, 2023 | 16.88 | 17.03 | 16.09 | 16.51 | 16.43 | 38,600 |
Nov 15, 2023 | 16.29 | 16.92 | 16.28 | 16.88 | 16.80 | 61,100 |
Nov 14, 2023 | 16.06 | 16.93 | 16.06 | 16.15 | 16.08 | 74,200 |
Nov 13, 2023 | 15.68 | 15.91 | 15.55 | 15.58 | 15.51 | 50,200 |
Nov 10, 2023 | 15.82 | 16.17 | 15.39 | 15.68 | 15.61 | 57,600 |
Nov 9, 2023 | 15.64 | 16.00 | 15.39 | 15.67 | 15.60 | 49,200 |
Nov 8, 2023 | 16.24 | 16.24 | 15.16 | 15.48 | 15.41 | 75,400 |
Nov 7, 2023 | 16.20 | 16.58 | 16.08 | 16.39 | 16.31 | 43,300 |
Nov 6, 2023 | 17.04 | 17.04 | 15.98 | 16.28 | 16.21 | 96,800 |
Nov 3, 2023 | 16.44 | 17.52 | 16.29 | 17.50 | 17.42 | 85,900 |
Nov 2, 2023 | 14.05 | 15.15 | 14.05 | 15.15 | 15.08 | 77,800 |
Nov 1, 2023 | 13.90 | 13.90 | 13.40 | 13.57 | 13.51 | 130,800 |
Oct 31, 2023 | 14.02 | 14.10 | 13.80 | 13.90 | 13.84 | 75,000 |
Oct 30, 2023 | 13.61 | 14.05 | 13.60 | 13.94 | 13.88 | 62,700 |
Oct 27, 2023 | 13.87 | 13.97 | 13.45 | 13.45 | 13.39 | 90,000 |
Oct 26, 2023 | 13.88 | 14.06 | 13.56 | 13.80 | 13.74 | 80,500 |
Oct 25, 2023 | 14.27 | 14.38 | 13.89 | 13.90 | 13.84 | 60,000 |
Oct 24, 2023 | 14.30 | 14.52 | 14.14 | 14.27 | 14.20 | 95,000 |
Oct 23, 2023 | 14.45 | 14.50 | 14.01 | 14.14 | 14.08 | 81,700 |
Oct 20, 2023 | 14.72 | 14.82 | 14.45 | 14.47 | 14.40 | 47,800 |
Oct 19, 2023 | 15.27 | 15.27 | 14.77 | 14.77 | 14.70 | 54,200 |
Oct 18, 2023 | 15.45 | 15.49 | 15.23 | 15.31 | 15.24 | 57,500 |
Oct 17, 2023 | 15.18 | 15.80 | 15.18 | 15.53 | 15.46 | 50,900 |
Oct 16, 2023 | 14.99 | 15.41 | 14.89 | 15.32 | 15.25 | 46,800 |
Oct 13, 2023 | 14.67 | 15.04 | 14.67 | 14.91 | 14.84 | 58,900 |
Oct 12, 2023 | 15.13 | 15.13 | 14.54 | 14.73 | 14.66 | 81,800 |
Oct 11, 2023 | 15.33 | 15.46 | 15.10 | 15.17 | 15.10 | 117,800 |
Oct 10, 2023 | 14.80 | 15.42 | 14.79 | 15.37 | 15.30 | 96,500 |
Oct 9, 2023 | 14.40 | 14.75 | 14.07 | 14.67 | 14.60 | 44,800 |
Oct 6, 2023 | 14.21 | 14.85 | 14.14 | 14.60 | 14.53 | 46,000 |
Oct 5, 2023 | 14.62 | 14.65 | 14.23 | 14.41 | 14.34 | 27,700 |
Oct 4, 2023 | 14.79 | 14.81 | 14.47 | 14.58 | 14.51 | 59,400 |
Oct 3, 2023 | 15.34 | 15.51 | 14.70 | 14.70 | 14.63 | 58,400 |
Oct 2, 2023 | 15.85 | 15.87 | 15.33 | 15.50 | 15.43 | 61,500 |
Sep 29, 2023 | 15.84 | 16.05 | 15.67 | 15.79 | 15.72 | 59,200 |
Sep 28, 2023 | 15.82 | 15.90 | 15.59 | 15.73 | 15.66 | 53,700 |
Sep 27, 2023 | 15.51 | 15.93 | 15.47 | 15.77 | 15.70 | 57,800 |
Sep 26, 2023 | 15.53 | 15.81 | 15.40 | 15.40 | 15.33 | 71,000 |
Sep 25, 2023 | 15.73 | 15.85 | 15.21 | 15.66 | 15.59 | 144,800 |
Sep 22, 2023 | 16.58 | 16.83 | 15.64 | 15.75 | 15.68 | 75,800 |
Sep 21, 2023 | 16.43 | 16.90 | 16.43 | 16.50 | 16.42 | 35,700 |
Sep 20, 2023 | 17.07 | 17.07 | 16.43 | 16.43 | 16.35 | 43,400 |
Sep 19, 2023 | 17.05 | 17.16 | 16.92 | 16.93 | 16.85 | 35,200 |
Sep 18, 2023 | 17.40 | 17.40 | 16.95 | 17.05 | 16.97 | 68,300 |
Sep 15, 2023 | 17.33 | 18.24 | 17.30 | 17.30 | 17.22 | 112,400 |
Sep 14, 2023 | 0.05 Dividend | |||||
Sep 14, 2023 | 16.93 | 17.45 | 16.93 | 17.36 | 17.28 | 42,900 |
Sep 13, 2023 | 17.04 | 17.26 | 16.57 | 16.77 | 16.64 | 46,700 |
Sep 12, 2023 | 17.14 | 17.39 | 16.92 | 17.00 | 16.87 | 38,200 |
Sep 11, 2023 | 17.28 | 17.95 | 17.00 | 17.27 | 17.14 | 74,700 |
Sep 8, 2023 | 16.21 | 17.26 | 16.13 | 17.22 | 17.09 | 79,800 |
Sep 7, 2023 | 16.40 | 16.40 | 15.96 | 16.21 | 16.09 | 114,500 |
Sep 6, 2023 | 16.43 | 16.58 | 16.33 | 16.40 | 16.28 | 102,200 |
Sep 5, 2023 | 17.01 | 17.24 | 16.62 | 16.76 | 16.63 | 54,700 |
Sep 1, 2023 | 18.42 | 18.42 | 16.80 | 16.83 | 16.70 | 118,200 |
Aug 31, 2023 | 18.36 | 18.65 | 18.34 | 18.36 | 18.22 | 39,400 |
Aug 30, 2023 | 18.06 | 18.54 | 18.02 | 18.34 | 18.20 | 51,000 |
Aug 29, 2023 | 17.98 | 18.20 | 17.91 | 18.10 | 17.96 | 52,400 |
Aug 28, 2023 | 17.65 | 17.99 | 17.65 | 17.90 | 17.76 | 43,600 |
Aug 25, 2023 | 17.94 | 18.18 | 17.55 | 17.55 | 17.42 | 24,300 |
Aug 24, 2023 | 18.27 | 18.29 | 17.85 | 17.94 | 17.80 | 32,600 |
Aug 23, 2023 | 17.80 | 18.33 | 17.66 | 18.24 | 18.10 | 55,700 |
Aug 22, 2023 | 17.85 | 17.95 | 17.65 | 17.65 | 17.52 | 66,000 |
Aug 21, 2023 | 18.04 | 18.07 | 17.70 | 17.82 | 17.69 | 40,600 |
Aug 18, 2023 | 17.75 | 18.13 | 17.75 | 18.06 | 17.92 | 41,200 |
Aug 17, 2023 | 18.60 | 18.60 | 17.80 | 17.80 | 17.67 | 62,000 |
Aug 16, 2023 | 18.85 | 18.95 | 18.43 | 18.48 | 18.34 | 49,000 |
Aug 15, 2023 | 18.18 | 19.02 | 18.08 | 18.87 | 18.73 | 48,200 |
Aug 14, 2023 | 18.73 | 18.85 | 18.13 | 18.38 | 18.24 | 59,900 |
Aug 11, 2023 | 19.10 | 19.29 | 18.77 | 18.77 | 18.63 | 59,000 |
Aug 10, 2023 | 19.18 | 19.51 | 18.95 | 19.16 | 19.02 | 55,600 |
Aug 9, 2023 | 20.23 | 20.38 | 19.06 | 19.06 | 18.92 | 90,300 |
Aug 8, 2023 | 20.10 | 20.64 | 19.14 | 20.23 | 20.08 | 112,900 |
Aug 7, 2023 | 19.52 | 20.02 | 19.52 | 19.90 | 19.75 | 191,300 |
Aug 4, 2023 | 18.50 | 19.42 | 18.50 | 19.37 | 19.22 | 124,100 |
Aug 3, 2023 | 18.67 | 18.67 | 18.09 | 18.38 | 18.24 | 109,900 |
Aug 2, 2023 | 19.20 | 19.36 | 18.81 | 18.85 | 18.71 | 129,300 |
Aug 1, 2023 | 19.16 | 19.55 | 19.02 | 19.43 | 19.28 | 57,200 |
Jul 31, 2023 | 18.51 | 19.47 | 18.37 | 19.26 | 19.11 | 145,900 |
Jul 28, 2023 | 18.10 | 18.46 | 18.07 | 18.42 | 18.28 | 67,300 |
Jul 27, 2023 | 18.36 | 18.44 | 17.82 | 17.86 | 17.73 | 80,700 |
Jul 26, 2023 | 17.97 | 18.24 | 17.89 | 18.15 | 18.01 | 106,500 |
Jul 25, 2023 | 18.22 | 18.22 | 17.81 | 17.81 | 17.68 | 55,300 |
Jul 24, 2023 | 18.32 | 18.42 | 18.02 | 18.17 | 18.03 | 44,600 |
Jul 21, 2023 | 18.60 | 18.60 | 18.02 | 18.16 | 18.02 | 84,400 |
Jul 20, 2023 | 18.59 | 18.65 | 18.35 | 18.43 | 18.29 | 37,700 |
Jul 19, 2023 | 18.07 | 18.90 | 18.07 | 18.62 | 18.48 | 37,800 |
Jul 18, 2023 | 17.77 | 18.50 | 17.70 | 18.00 | 17.86 | 46,600 |
Jul 17, 2023 | 18.28 | 18.28 | 17.66 | 17.82 | 17.69 | 100,400 |
Jul 14, 2023 | 19.46 | 19.46 | 18.36 | 18.37 | 18.23 | 70,100 |
Jul 13, 2023 | 19.10 | 19.47 | 18.82 | 19.40 | 19.25 | 68,900 |
Jul 12, 2023 | 19.50 | 19.66 | 18.94 | 18.94 | 18.80 | 51,000 |
Jul 11, 2023 | 18.60 | 19.41 | 18.60 | 19.24 | 19.09 | 41,700 |
Jul 10, 2023 | 18.97 | 19.30 | 18.55 | 18.58 | 18.44 | 64,600 |
Jul 7, 2023 | 18.83 | 19.36 | 18.47 | 18.79 | 18.65 | 69,300 |
Jul 6, 2023 | 18.57 | 19.24 | 18.47 | 19.21 | 19.07 | 60,400 |
Jul 5, 2023 | 18.78 | 19.02 | 18.34 | 18.85 | 18.71 | 108,100 |
Jul 3, 2023 | 18.56 | 19.14 | 18.56 | 19.10 | 18.96 | 26,700 |
Jun 30, 2023 | 18.80 | 18.85 | 18.56 | 18.56 | 18.42 | 101,800 |
Jun 29, 2023 | 18.32 | 18.75 | 18.25 | 18.49 | 18.35 | 92,600 |
Jun 28, 2023 | 18.40 | 18.40 | 18.08 | 18.25 | 18.11 | 30,100 |
Jun 27, 2023 | 18.08 | 18.56 | 17.85 | 18.39 | 18.25 | 30,700 |
Jun 26, 2023 | 17.73 | 18.20 | 17.73 | 18.02 | 17.88 | 28,600 |
Jun 23, 2023 | 17.75 | 18.11 | 17.72 | 17.73 | 17.60 | 118,300 |
Jun 22, 2023 | 18.08 | 18.24 | 17.83 | 17.94 | 17.80 | 57,800 |
Jun 21, 2023 | 18.01 | 18.72 | 17.84 | 18.22 | 18.08 | 61,700 |
Jun 20, 2023 | 18.78 | 18.78 | 18.01 | 18.07 | 17.93 | 68,300 |
Jun 16, 2023 | 19.22 | 19.22 | 18.69 | 18.77 | 18.63 | 68,600 |
Jun 15, 2023 | 19.13 | 19.15 | 18.84 | 19.06 | 18.92 | 31,200 |
Jun 14, 2023 | 0.05 Dividend | |||||
Jun 14, 2023 | 19.11 | 19.66 | 18.89 | 19.06 | 18.92 | 29,800 |
Jun 13, 2023 | 19.17 | 19.44 | 19.03 | 19.06 | 18.87 | 32,800 |
Jun 12, 2023 | 18.77 | 19.44 | 18.72 | 18.95 | 18.76 | 47,300 |
Jun 9, 2023 | 19.11 | 19.11 | 18.31 | 18.51 | 18.32 | 30,300 |
Jun 8, 2023 | 18.78 | 19.27 | 18.45 | 18.95 | 18.76 | 56,600 |
Jun 7, 2023 | 18.28 | 19.63 | 18.16 | 18.80 | 18.61 | 120,600 |
Jun 6, 2023 | 17.30 | 18.44 | 17.30 | 18.09 | 17.91 | 42,200 |
Jun 5, 2023 | 17.74 | 17.85 | 17.31 | 17.43 | 17.25 | 75,400 |
Jun 2, 2023 | 18.04 | 18.28 | 17.72 | 17.73 | 17.55 | 53,800 |
Jun 1, 2023 | 17.64 | 18.04 | 17.26 | 17.80 | 17.62 | 50,700 |
May 31, 2023 | 18.09 | 18.21 | 17.57 | 17.57 | 17.39 | 64,500 |
May 30, 2023 | 17.69 | 18.38 | 17.56 | 18.34 | 18.15 | 112,700 |
May 26, 2023 | 17.10 | 17.53 | 16.92 | 17.43 | 17.25 | 129,300 |
May 25, 2023 | 16.92 | 16.92 | 16.06 | 16.33 | 16.16 | 67,900 |
May 24, 2023 | 17.03 | 17.03 | 16.56 | 16.91 | 16.74 | 71,700 |
May 23, 2023 | 17.03 | 17.84 | 17.03 | 17.14 | 16.97 | 59,500 |
May 22, 2023 | 17.68 | 17.68 | 17.01 | 17.16 | 16.99 | 73,300 |
May 19, 2023 | 18.34 | 18.34 | 17.43 | 17.47 | 17.29 | 69,100 |
May 18, 2023 | 17.86 | 18.46 | 17.74 | 18.03 | 17.85 | 69,600 |
May 17, 2023 | 17.29 | 17.94 | 17.12 | 17.79 | 17.61 | 75,100 |
May 16, 2023 | 18.01 | 18.05 | 17.13 | 17.15 | 16.98 | 126,400 |
May 15, 2023 | 17.30 | 18.00 | 17.18 | 17.95 | 17.77 | 87,200 |
May 12, 2023 | 17.56 | 17.61 | 17.13 | 17.18 | 17.01 | 62,200 |
May 11, 2023 | 17.91 | 17.99 | 17.41 | 17.55 | 17.37 | 124,800 |
May 10, 2023 | 19.25 | 19.25 | 17.96 | 18.23 | 18.05 | 99,800 |
May 9, 2023 | 19.50 | 19.74 | 18.89 | 18.90 | 18.71 | 146,500 |
May 8, 2023 | 19.94 | 19.94 | 18.95 | 19.63 | 19.43 | 106,800 |
May 5, 2023 | 19.77 | 19.99 | 18.33 | 19.54 | 19.34 | 356,400 |
May 4, 2023 | 22.00 | 22.00 | 18.97 | 19.04 | 18.85 | 518,000 |
May 3, 2023 | 26.15 | 26.67 | 26.01 | 26.02 | 25.76 | 31,400 |
May 2, 2023 | 26.60 | 26.60 | 25.93 | 26.24 | 25.97 | 24,100 |
May 1, 2023 | 26.47 | 27.23 | 26.07 | 26.82 | 26.55 | 69,200 |
Apr 28, 2023 | 26.20 | 26.72 | 25.86 | 26.46 | 26.19 | 21,800 |
Apr 27, 2023 | 25.01 | 26.33 | 24.94 | 26.28 | 26.01 | 34,300 |
Related Tickers
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
AMCX AMC Networks Inc.
10.83
-4.41%
FOX Fox Corporation
28.81
-1.50%
IMAX IMAX Corporation
17.15
-1.78%
WMG Warner Music Group Corp.
32.40
+2.69%
EDR Endeavor Group Holdings, Inc.
26.50
+0.26%
MANU Manchester United plc
16.07
+0.06%
LGF-A Lions Gate Entertainment Corp.
10.39
-0.29%
LYV Live Nation Entertainment, Inc.
89.83
+1.51%
SIRI Sirius XM Holdings Inc.
3.0200
0.00%