Canada markets closed

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.370.00 (0.00%)
At close: 04:00PM EDT
22.86 +0.49 (+2.19%)
After hours: 06:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202422.6123.3322.3222.3722.3756,400
Apr 25, 202422.7022.7422.3322.3722.3741,400
Apr 24, 202423.0123.0422.7422.9422.9421,100
Apr 23, 202422.4523.3322.4523.1223.1239,200
Apr 22, 202422.6422.9822.2822.5922.5964,100
Apr 19, 202421.7922.9321.6922.8222.8289,300
Apr 18, 202420.6021.5220.5221.0621.0652,000
Apr 17, 202421.0821.0820.5920.8120.8122,400
Apr 16, 202421.1121.1520.7220.7820.7855,900
Apr 15, 202421.9022.0121.0921.1521.1546,900
Apr 12, 202422.8822.8821.7021.7621.7645,900
Apr 11, 202422.7923.2522.2323.1223.1238,100
Apr 10, 202423.2423.2422.3722.8622.8666,600
Apr 09, 202424.0524.4223.4123.6423.6450,300
Apr 08, 202423.5624.1423.1123.9423.9496,900
Apr 05, 202422.8023.3722.4023.3323.3351,000
Apr 04, 202422.3023.1922.0722.9322.93157,000
Apr 03, 202421.1022.5220.7522.0722.07152,700
Apr 02, 202421.0421.2920.7921.0921.0934,900
Apr 01, 202422.4422.4421.1021.2221.2252,800
Mar 28, 202422.3522.4221.8321.8321.8335,100
Mar 27, 202421.3522.2021.3022.2022.2032,200
Mar 26, 202421.5822.0021.2221.3221.3254,000
Mar 25, 202421.1121.6021.0021.5421.5438,900
Mar 22, 202421.9922.7720.6920.7920.7964,000
Mar 21, 202424.0024.0021.9021.9921.99118,800
Mar 20, 202422.5024.0221.5523.9623.96146,600
Mar 19, 202421.2922.1320.3822.0322.0350,200
Mar 18, 202421.7721.8121.3721.6021.6056,700
Mar 15, 202422.0022.3921.7322.3922.39171,100
Mar 14, 202422.6822.6821.5822.0022.0050,900
Mar 14, 20240.05 Dividend
Mar 13, 202421.7522.5021.7522.4822.4391,800
Mar 12, 202421.8121.9121.0821.6321.5835,000
Mar 11, 202420.1521.6720.1521.5621.5149,900
Mar 08, 202420.7620.9820.5620.6320.5829,500
Mar 07, 202419.7820.7619.7820.4820.4337,400
Mar 06, 202419.8420.1619.5219.8919.8534,800
Mar 05, 202419.9320.3619.5319.5319.4952,000
Mar 04, 202420.6820.6819.8920.0920.0566,600
Mar 01, 202421.4021.4920.5620.7220.6752,400
Feb 29, 202421.0722.3821.0321.0821.03141,900
Feb 28, 202421.3021.9021.1221.3521.3061,900
Feb 27, 202420.8421.6320.7021.5721.5249,400
Feb 26, 202420.2120.9320.2120.8720.8246,700
Feb 23, 202420.2520.5219.7320.4120.3626,700
Feb 22, 202420.7021.0120.3720.4420.3943,300
Feb 21, 202421.0321.0920.7120.8820.8327,800
Feb 20, 202421.1621.6120.9621.2221.1758,100
Feb 16, 202422.5222.6221.5421.7321.68123,200
Feb 15, 202421.7522.4921.2522.0021.9577,700
Feb 14, 202422.6922.6921.7222.0021.9541,200
Feb 13, 202422.2522.2521.3421.9121.8698,700
Feb 12, 202420.9022.7820.9022.7422.6975,400
Feb 09, 202420.7021.2520.3720.7520.70130,600
Feb 08, 202420.4320.8120.0720.5320.4861,500
Feb 07, 202421.8822.0020.2820.3120.2675,100
Feb 06, 202421.8822.2821.7221.7621.7174,100
Feb 05, 202422.8623.0021.7921.7921.74101,800
Feb 02, 202423.5023.5322.8323.0623.01113,500
Feb 01, 202423.5825.1323.1023.4223.37388,700
Jan 31, 202422.5024.7421.8923.3323.28642,600
Jan 30, 202419.3919.6119.1719.1919.1542,600
Jan 29, 202419.4819.6018.9919.4419.4040,300
Jan 26, 202419.7419.7419.3319.4119.3726,300
Jan 25, 202419.0320.2618.9519.5819.5464,100
Jan 24, 202419.4619.4618.3818.6618.6257,100
Jan 23, 202419.5319.8219.1919.2819.2433,500
Jan 22, 202418.9519.5518.9519.4319.3945,500
Jan 19, 202418.3018.7718.0218.7718.7349,600
Jan 18, 202418.0718.2317.9818.2218.1729,300
Jan 17, 202418.1018.2717.9318.1318.0942,900
Jan 16, 202418.1518.4518.0818.3518.3144,400
Jan 12, 202418.4318.6118.1518.1618.1240,800
Jan 11, 202418.8618.8617.8318.2418.2097,500
Jan 10, 202419.0519.4518.8318.9918.95101,100
Jan 09, 202419.5619.5619.0119.0118.9732,500
Jan 08, 202419.4519.9819.4219.7619.7240,200
Jan 05, 202419.2220.0019.1819.5819.5419,400
Jan 04, 202419.0419.4118.9619.2819.2428,200
Jan 03, 202419.1119.1118.5018.9818.9457,500
Jan 02, 202419.5619.5619.1419.1819.1456,500
Dec 29, 202319.9020.0719.5919.6619.6269,700
Dec 28, 202319.8020.4019.8020.0920.0550,500
Dec 27, 202320.0720.0719.6719.8119.7793,000
Dec 26, 202320.4020.4820.1020.1520.1175,800
Dec 22, 202320.2020.6620.1520.6020.5599,600
Dec 21, 202320.3520.4119.2220.3220.27206,400
Dec 20, 202321.5821.6819.7520.0319.99232,500
Dec 19, 202321.5021.5020.5621.2921.24124,600
Dec 18, 202321.8721.8720.8121.2521.20140,800
Dec 15, 202322.1522.1520.8921.8121.76195,900
Dec 14, 202321.4522.5621.1922.2622.21191,500
Dec 14, 20230.05 Dividend
Dec 13, 202320.2221.3619.4821.2121.11189,100
Dec 12, 202320.6220.6219.6820.5720.4784,100
Dec 11, 202321.1121.3019.8620.5720.48164,100
Dec 08, 202319.2521.1719.2520.7520.66112,100
Dec 07, 202318.8618.8618.5118.7118.6257,900
Dec 06, 202319.1019.3018.8018.9118.8253,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...