Canada markets closed

Paramount Global (0A65.IL)

IOB - IOB Delayed Price. Currency in USD
Add to watchlist
39.460.00 (0.00%)
At close: 07:08PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.9014.5313.7914.3114.3158,492
May 02, 202412.2512.4412.0912.4112.4119,481
May 01, 202411.5411.9811.4711.9811.9811,292
Apr 30, 202412.3212.3211.6811.7011.7022,364
Apr 29, 202412.3612.6911.9112.3412.34960,424
Apr 26, 202411.8512.2011.8412.0612.0618,742
Apr 25, 202412.5312.6912.3412.4612.469,286
Apr 24, 202412.7812.7812.4112.6212.627,755
Apr 23, 202412.2712.9612.2512.8412.8433,681
Apr 22, 202412.7312.7311.9312.3812.3847,065
Apr 19, 202412.1912.5711.6712.3612.36163,685
Apr 18, 202410.8011.1610.8011.0511.055,706
Apr 17, 202410.5510.7810.5010.7710.7727,554
Apr 16, 202410.6810.8110.4010.4810.4829,305
Apr 15, 202410.9911.0810.8510.8510.858,505
Apr 12, 202411.0711.1711.0111.0711.078,824
Apr 11, 202410.6411.2910.6011.2711.2729,109
Apr 10, 202411.1011.1010.1410.1810.1857,565
Apr 09, 202411.1511.2410.8911.0411.0418,360
Apr 08, 202411.7411.8111.1211.3111.3146,194
Apr 05, 202412.5712.7711.6911.9911.9955,766
Apr 04, 202413.5013.5212.1212.4212.42109,855
Apr 03, 202411.8611.8711.3611.5311.5319,013
Apr 02, 202411.4811.7011.4811.7011.7016,414
Mar 28, 202411.6811.9011.6711.7311.7316,091
Mar 27, 202411.4411.7311.2911.7011.7049,687
Mar 26, 202411.5511.6211.3111.3211.329,977
Mar 25, 202411.4211.4511.2111.3511.3522,004
Mar 22, 202411.7311.8011.3311.3511.3521,232
Mar 21, 202412.6612.6811.8111.8111.8152,453
Mar 20, 202411.1112.2711.0812.2612.2649,489
Mar 19, 202411.0811.3611.0811.1911.195,237
Mar 18, 202411.1011.2611.0511.1811.188,114
Mar 15, 202411.2911.3511.1611.1611.161,911
Mar 14, 202411.4811.5611.1611.1811.1814,830
Mar 14, 20240.05 Dividend
Mar 13, 202411.6711.8611.5511.6411.5912,412
Mar 12, 202412.0712.1511.4811.5811.5317,954
Mar 11, 202410.8811.6710.8811.6211.5715,462
Mar 08, 202410.8910.9910.7910.8510.808,652
Mar 07, 202410.5510.9710.5210.8710.827,011
Mar 06, 202410.2410.6310.2410.5110.4611,003
Mar 05, 202410.2510.3710.1910.3110.269,556
Mar 04, 202410.8110.8810.2210.2510.2034,995
Mar 01, 202411.0011.0510.8210.9710.9223,706
Feb 29, 202411.3811.9711.1211.1211.0740,942
Feb 28, 202411.2511.3110.9511.3111.269,410
Feb 27, 202411.1111.3210.9311.1011.0692,139
Feb 26, 202411.1611.3611.0811.0911.0416,616
Feb 23, 202411.3711.5110.9911.2311.1845,753
Feb 22, 202411.8011.9111.7011.7011.653,941
Feb 21, 202411.8511.8511.7111.8111.769,694
Feb 20, 202412.0512.1511.8411.9511.9011,929
Feb 19, 2024------
Feb 16, 202412.5912.5912.0112.1612.1135,982
Feb 15, 202412.3613.0912.3612.5312.4848,520
Feb 14, 202413.2013.2013.0113.1113.0512,710
Feb 13, 202413.4113.4312.7713.0212.9615,452
Feb 12, 202413.3013.4812.9913.4013.3456,477
Feb 09, 202412.9913.1412.9013.0012.9410,066
Feb 08, 202413.0013.1012.6813.1013.0426,076
Feb 07, 202413.8413.8412.8512.8612.8125,258
Feb 06, 202413.9714.1613.9614.0013.946,119
Feb 05, 202414.3614.4413.8914.0113.9523,301
Feb 02, 202414.4414.5214.3314.4014.346,037
Feb 01, 202414.8714.9914.4414.6514.5942,278
Jan 31, 202416.4016.4014.6714.7814.72167,956
Jan 30, 202413.5913.8913.4913.7913.737,848
Jan 29, 202413.6913.7413.5013.7113.658,623
Jan 26, 202413.9914.0013.7513.8213.76249,748
Jan 25, 202414.0914.5013.5213.8213.7639,100
Jan 24, 202413.7313.7913.1313.1513.0916,588
Jan 23, 202413.9013.9413.7013.7513.699,146
Jan 22, 202413.5514.0513.5213.7413.687,556
Jan 19, 202413.0913.1112.8813.1013.043,152
Jan 18, 202413.1513.1612.9413.0913.035,285
Jan 17, 202413.0413.2012.8512.8712.818,139
Jan 16, 202413.2813.5013.1213.2913.2314,046
Jan 15, 2024------
Jan 12, 202413.4813.6513.2513.5213.467,600
Jan 11, 202414.1914.1913.1613.3013.2444,635
Jan 10, 202414.1114.5113.9414.2714.219,317
Jan 09, 202414.4814.5014.2814.3014.2412,098
Jan 08, 202414.5414.9314.5414.8414.772,865
Jan 05, 202414.3915.0014.3214.8014.7419,739
Jan 04, 202414.1114.4114.1114.4114.354,775
Jan 03, 202414.1214.1813.8014.0413.9810,524
Jan 02, 202414.6714.7214.3514.4814.425,711
Dec 29, 202315.0215.1314.7814.8214.766,016
Dec 28, 202315.0515.3714.9915.0915.0333,920
Dec 27, 202315.0715.0714.7314.9614.9030,964
Dec 22, 202315.5515.5514.9615.0014.94256,021
Dec 21, 202315.2615.4914.8515.0014.9331,659
Dec 20, 202316.0016.2015.3915.6015.5333,894
Dec 19, 202315.5315.8915.5215.8715.8028,282
Dec 18, 202316.3916.3915.6615.6915.6222,020
Dec 15, 202316.5416.6015.9816.1516.0818,979
Dec 14, 202316.2516.8016.1916.4116.3427,726
Dec 14, 20230.05 Dividend
Dec 13, 202315.0615.2414.6914.9114.8041,663
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...