Canada markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.91-0.27 (-2.22%)
At close: 04:00PM EDT
11.90 -0.01 (-0.08%)
After hours: 07:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202411.8912.2311.8211.9111.9115,056,200
Apr 25, 202412.5312.7312.0812.1812.1818,338,200
Apr 24, 202412.6512.8112.4012.6812.689,629,300
Apr 23, 202412.2112.9812.2012.7412.7415,385,700
Apr 22, 202412.4612.5311.9312.3812.3819,616,800
Apr 19, 202411.9412.5811.6712.4412.4445,223,800
Apr 18, 202410.7911.1810.7610.9710.9711,669,400
Apr 17, 202410.5010.9010.4910.8110.8111,543,100
Apr 16, 202410.7010.8310.3710.4310.4314,883,100
Apr 15, 202410.9311.0910.7510.9010.9018,417,000
Apr 12, 202411.1111.2410.9010.9610.9614,757,500
Apr 11, 202410.6011.3810.5811.2711.2727,581,200
Apr 10, 202410.7010.9810.1210.5010.5035,124,900
Apr 09, 202411.0111.2510.8910.9710.9717,791,700
Apr 08, 202411.8311.8411.0611.0611.0636,881,000
Apr 05, 202412.5112.7911.6811.9711.9751,339,200
Apr 04, 202412.3913.5212.1012.3712.3751,854,600
Apr 03, 202411.8613.8011.3213.5213.5263,228,800
Apr 02, 202411.5911.7811.4811.7611.7610,179,800
Apr 01, 202411.8111.8411.5611.7511.759,544,600
Mar 28, 202411.6211.9111.6111.7711.779,850,400
Mar 27, 202411.3911.7411.2811.7011.7017,754,500
Mar 26, 202411.5311.6311.3011.3711.378,956,500
Mar 25, 202411.3511.4711.1911.4511.459,294,800
Mar 22, 202411.8411.8411.2411.2511.2516,659,800
Mar 21, 202412.5712.7111.7711.8211.8225,037,500
Mar 20, 202411.1612.5611.0712.5112.5140,555,900
Mar 19, 202411.1011.3711.0811.1911.1910,960,200
Mar 18, 202411.2311.2611.0311.2011.209,527,200
Mar 15, 202411.2611.3711.1411.2111.2135,198,000
Mar 14, 202411.6511.6511.1311.2611.2616,119,900
Mar 14, 20240.05 Dividend
Mar 13, 202411.5511.8811.5511.6811.639,810,100
Mar 12, 202412.2012.2111.4611.5911.5419,020,600
Mar 11, 202410.9211.6910.8511.6211.5718,432,600
Mar 08, 202410.9011.0310.7910.9310.8812,166,400
Mar 07, 202410.5310.9910.5210.8010.7515,283,600
Mar 06, 202410.2710.6310.2110.5010.4614,075,000
Mar 05, 202410.2510.3910.1610.2110.1711,957,200
Mar 04, 202410.8510.9010.2010.3010.2625,771,200
Mar 01, 202411.0511.0710.8110.9510.9015,540,100
Feb 29, 202411.3811.9811.0011.0410.9938,591,000
Feb 28, 202411.0811.3710.9311.0611.0128,898,500
Feb 27, 202411.1211.3410.9011.2511.2025,111,200
Feb 26, 202411.2011.3911.0211.0911.0419,461,400
Feb 23, 202411.3511.5110.9911.2111.1623,106,600
Feb 22, 202411.9211.9411.6911.7111.6611,178,600
Feb 21, 202411.8311.8911.7011.8011.7510,276,300
Feb 20, 202411.9412.1611.8411.9511.9013,027,000
Feb 16, 202412.4612.5412.0012.0011.9521,591,200
Feb 15, 202412.6613.1212.3512.5912.5420,832,800
Feb 14, 202413.1613.2412.9813.1913.1312,184,200
Feb 13, 202413.1013.1512.7713.0012.9415,176,500
Feb 12, 202412.9513.6112.8813.4113.3518,549,900
Feb 09, 202413.0613.1712.8412.9012.849,780,300
Feb 08, 202413.0013.1312.6613.0112.9512,737,800
Feb 07, 202413.9013.9112.8012.8512.7927,707,100
Feb 06, 202414.0014.1713.9313.9913.9311,769,800
Feb 05, 202414.3514.3813.8914.0213.9613,217,600
Feb 02, 202414.5214.5514.2614.4314.3714,503,100
Feb 01, 202414.9015.0014.4314.6814.6216,944,300
Jan 31, 202415.6615.7014.5714.5914.5371,655,800
Jan 30, 202413.5513.9113.4913.6813.628,704,100
Jan 29, 202413.7513.8413.4613.7513.698,470,100
Jan 26, 202413.9814.0113.7313.8013.748,992,600
Jan 25, 202413.9614.5313.4913.9613.9030,678,900
Jan 24, 202413.8213.8313.0813.3613.3017,391,900
Jan 23, 202413.9013.9813.6513.6813.629,361,500
Jan 22, 202413.4314.0513.4113.7513.6911,615,900
Jan 19, 202413.0513.4612.8613.4013.3413,790,200
Jan 18, 202413.1413.1912.9113.1113.057,927,900
Jan 17, 202413.0813.2012.8413.0012.9410,282,900
Jan 16, 202413.1913.5113.1213.2313.1711,028,800
Jan 12, 202413.3113.6713.2413.3313.2712,370,000
Jan 11, 202413.8813.9013.1613.3513.2919,492,100
Jan 10, 202414.1314.5613.9214.1214.0621,357,300
Jan 09, 202414.5314.5614.1914.2314.1710,562,000
Jan 08, 202414.5614.9614.4814.6914.6312,360,800
Jan 05, 202414.3915.0414.3114.6514.5912,737,600
Jan 04, 202414.1914.5314.0114.4914.4310,727,600
Jan 03, 202414.1314.3213.7814.1914.1314,447,400
Jan 02, 202414.6914.7514.3414.4014.3414,285,900
Dec 29, 202315.0015.1514.7514.7914.7312,169,400
Dec 28, 202314.9815.3814.9015.1515.0921,671,700
Dec 27, 202314.9815.0014.7214.9914.939,116,200
Dec 26, 202315.0015.1514.8915.0214.9612,556,500
Dec 22, 202315.1115.3014.9515.0014.9417,811,200
Dec 21, 202315.2115.5014.7915.0715.0130,003,100
Dec 20, 202316.0116.2815.1715.5015.4336,752,800
Dec 19, 202315.5515.9315.4015.8215.7514,748,900
Dec 18, 202316.0716.3015.4515.5115.4414,119,800
Dec 15, 202316.5916.6315.9816.2716.2022,654,500
Dec 14, 202316.1616.8316.1616.7116.6420,096,000
Dec 14, 20230.05 Dividend
Dec 13, 202315.0615.8814.6715.7315.6126,230,000
Dec 12, 202316.2216.2815.2315.2715.1619,420,900
Dec 11, 202317.3917.5016.1216.2416.1226,904,100
Dec 08, 202315.7517.2615.7216.8516.7249,721,800
Dec 07, 202315.2515.3414.9615.0314.929,889,100
Dec 06, 202315.5615.7615.1915.2215.119,695,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...