Advertisement
Advertisement
U.S. markets close in 4 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Paramount Global (PARA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.99-0.22 (-0.87%)
As of 11:11AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202225.2425.2624.7524.9924.992,275,270
Aug 08, 202224.4925.8824.4925.2125.2111,387,500
Aug 05, 202224.1124.3523.5524.2624.2614,566,500
Aug 04, 202223.9025.8923.6125.3125.3114,790,000
Aug 03, 202224.6925.4124.4825.0425.0410,863,100
Aug 02, 202223.9625.1423.8724.4724.476,494,400
Aug 01, 202223.5924.2123.1524.1524.156,976,600
Jul 29, 202224.1124.1123.3623.6523.6515,451,700
Jul 28, 202224.2624.5023.5924.3524.359,365,100
Jul 27, 202224.3124.6824.1124.5324.536,505,000
Jul 26, 202224.2024.6023.8624.1424.149,745,800
Jul 25, 202225.4625.8325.2025.3425.346,291,800
Jul 22, 202225.4725.9124.9125.2725.277,962,500
Jul 21, 202225.7026.0625.4326.0226.026,386,200
Jul 20, 202225.3326.1425.2326.0126.0110,033,600
Jul 19, 202224.9925.5324.5325.0525.059,739,400
Jul 18, 202224.6825.1823.6824.5224.5211,639,300
Jul 15, 202224.5125.0224.2925.0025.006,640,700
Jul 14, 202224.5724.5723.8724.1224.126,283,700
Jul 13, 202224.6925.1624.2625.0225.024,768,700
Jul 12, 202224.0125.4024.0125.0925.097,581,900
Jul 11, 202225.0825.3124.1124.1724.1710,025,000
Jul 08, 202225.8226.0025.3125.5625.5610,021,500
Jul 07, 202225.3226.0525.3225.9025.905,666,700
Jul 06, 202225.1425.4124.5725.0625.065,869,700
Jul 05, 202224.4225.2023.8425.1925.197,952,600
Jul 01, 202224.7825.3524.5925.2125.216,442,000
Jun 30, 202224.7025.1524.2924.6824.686,891,400
Jun 29, 202225.5825.6324.6225.0825.085,194,600
Jun 28, 202226.0326.6025.5225.5625.564,538,200
Jun 27, 202225.9626.1925.5025.9825.985,007,100
Jun 24, 202224.6525.8824.6125.7625.767,962,300
Jun 23, 202224.4424.5724.0324.5224.525,325,000
Jun 22, 202224.2824.7424.1624.4424.446,624,400
Jun 21, 202225.2925.3924.4624.6024.6010,581,800
Jun 17, 202224.2525.0024.0424.5624.5614,331,300
Jun 16, 202225.2025.4323.6924.2524.2514,417,200
Jun 15, 202225.6626.1325.2325.6525.659,804,300
Jun 14, 202225.8426.0825.1725.4125.4113,727,100
Jun 14, 20220.24 Dividend
Jun 13, 202227.5027.5025.5225.8125.5719,415,400
Jun 10, 202228.7228.9828.0128.0927.8310,028,800
Jun 09, 202230.6030.6529.1129.1528.886,872,100
Jun 08, 202230.4031.0730.3030.7430.454,649,600
Jun 07, 202230.3430.6329.9030.5630.285,179,000
Jun 06, 202230.8231.0730.3430.4230.146,316,500
Jun 03, 202231.2131.5630.4930.8030.518,669,800
Jun 02, 202231.4531.5230.3931.4331.1419,731,900
Jun 01, 202234.4734.5031.7132.3532.0512,810,000
May 31, 202234.0634.5033.3934.3334.0113,664,700
May 27, 202232.7033.9632.4633.9133.599,179,100
May 26, 202232.4333.0332.2332.4032.106,418,200
May 25, 202231.9532.7131.8132.3532.0510,647,900
May 24, 202232.2332.4731.0631.8031.507,081,200
May 23, 202232.8633.5932.2233.0932.788,864,300
May 20, 202232.4932.8031.3732.6432.349,845,700
May 19, 202231.4232.8531.3932.2231.9210,148,600
May 18, 202231.8733.3931.4931.5531.2613,586,400
May 17, 202230.8432.6130.4632.3232.0227,198,900
May 16, 202228.4728.7327.7628.0227.767,932,500
May 13, 202227.6428.4227.4028.3528.097,768,500
May 12, 202226.5327.8226.1127.1226.8711,178,700
May 11, 202227.3527.8626.6326.6926.447,066,800
May 10, 202227.7028.1427.1227.4227.178,890,300
May 09, 202227.2427.7426.7427.4427.189,804,200
May 06, 202229.5029.5027.5927.9127.6511,249,300
May 05, 202229.8530.6729.2829.7229.4410,597,700
May 04, 202229.7730.3228.7030.1829.9013,527,200
May 03, 202228.5130.0527.5829.8829.6018,703,000
May 02, 202229.1430.7329.0930.2729.9912,111,200
Apr 29, 202228.9929.7928.9629.1228.857,523,000
Apr 28, 202229.1829.2828.0829.0528.786,742,100
Apr 27, 202229.2729.6428.5828.9328.667,891,100
Apr 26, 202230.7231.0829.3529.3729.108,956,400
Apr 25, 202230.5431.4330.3531.2030.917,009,500
Apr 22, 202232.1532.4630.7231.0430.759,089,800
Apr 21, 202233.6133.9031.8932.3132.018,322,900
Apr 20, 202234.4634.5631.8333.1632.8520,866,000
Apr 19, 202235.9036.5135.7736.2835.945,788,100
Apr 18, 202236.3636.5335.6735.9735.644,182,200
Apr 14, 202236.3536.9836.0236.4136.073,950,800
Apr 13, 202235.9536.4335.8036.2435.904,497,900
Apr 12, 202236.1136.8735.8936.0635.725,670,600
Apr 11, 202235.7937.0035.7835.9135.585,494,300
Apr 08, 202235.0936.0535.0135.9435.618,966,300
Apr 07, 202235.6535.8634.3835.3134.9810,673,500
Apr 06, 202236.3736.6735.3935.8535.5210,361,600
Apr 05, 202237.6638.0436.7136.8436.506,770,000
Apr 04, 202237.3937.8236.2837.7237.378,486,100
Apr 01, 202237.9238.1636.8137.4037.057,748,400
Mar 31, 202237.7738.1937.5637.8137.467,264,200
Mar 30, 202237.8938.5537.8438.1037.754,589,500
Mar 29, 202237.9338.2637.5838.1837.826,210,200
Mar 28, 202238.4239.2136.9937.6037.259,030,100
Mar 25, 202237.7638.7037.6738.4838.127,591,800
Mar 24, 202237.7237.9737.3437.8937.545,347,500
Mar 23, 202237.2338.4637.1637.6237.278,950,100
Mar 22, 202236.6038.4936.4137.4337.0815,019,400
Mar 21, 202237.0737.7435.8436.4036.069,914,000
Mar 18, 202236.9237.2635.9937.0936.7526,711,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement