Canada markets closed

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.75-0.11 (-0.50%)
At close: 03:32PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 202421.8621.9221.7221.7521.7528,522
Sept 16, 202421.9121.9721.7621.8621.8626,300
Sept 16, 20240.05 Dividend
Sept 13, 202421.7022.0521.7021.9621.9148,200
Sept 12, 202421.8121.9221.6421.7121.66110,100
Sept 11, 202421.9421.9421.8021.8121.7626,200
Sept 10, 202421.9021.9221.7621.8221.7727,800
Sept 09, 202421.8722.0021.8721.9221.8730,000
Sept 06, 202422.0122.0121.7821.8721.8236,800
Sept 05, 202422.0122.0121.7922.0021.9535,500
Sept 04, 202421.9822.3121.8521.9621.9152,300
Sept 03, 202422.0022.3321.8522.0722.0298,500
Aug 30, 202422.2022.2421.9222.1722.1233,900
Aug 29, 202422.1122.2022.1122.2022.1540,700
Aug 28, 202422.2022.2922.0522.1322.0867,700
Aug 27, 202423.0023.0922.1222.1322.08211,600
Aug 26, 202424.1824.3323.8723.8823.8324,400
Aug 23, 202424.4524.5023.6424.2024.1473,900
Aug 22, 202423.4524.1823.2524.0824.0363,700
Aug 21, 202422.7623.4422.5923.3923.3455,100
Aug 20, 202423.1223.2422.1422.8222.7790,800
Aug 19, 202423.4123.4723.0023.2823.2339,700
Aug 16, 202423.4523.5723.0923.3723.3250,200
Aug 15, 202423.3523.6823.0323.4123.3678,300
Aug 14, 202422.5623.0022.4022.8722.8238,300
Aug 13, 202422.0622.4121.7922.3022.2552,500
Aug 12, 202423.3123.3122.0222.0922.0485,100
Aug 09, 202423.1623.4322.9223.1423.09103,000
Aug 08, 202422.4823.2222.4323.0022.9547,100
Aug 07, 202422.6523.1422.3222.9422.8979,200
Aug 06, 202422.2122.8022.2122.5422.4944,200
Aug 05, 202421.8622.5521.8522.3522.3058,400
Aug 02, 202422.2022.8222.1222.5022.4555,500
Aug 01, 202422.7122.9022.5822.7622.7128,500
Jul 31, 202422.5123.6622.4722.9022.85134,000
Jul 30, 202422.1422.7721.9922.7422.6994,800
Jul 29, 202422.2322.5922.0722.1022.05112,000
Jul 26, 202422.3222.5322.2822.3022.2599,100
Jul 25, 202422.3722.7122.1822.2722.2275,800
Jul 24, 202422.2622.5122.1622.3022.2534,100
Jul 23, 202422.3422.7522.1522.3922.3454,100
Jul 22, 202422.1222.7222.0422.6722.6261,100
Jul 19, 202422.0022.3421.6322.2122.1640,900
Jul 18, 202422.0522.4622.0022.0522.0089,400
Jul 17, 202421.9622.1821.8822.0522.0033,100
Jul 16, 202421.7022.1021.4921.9321.8873,400
Jul 15, 202421.4521.8021.3421.6021.5592,000
Jul 12, 202421.2621.5221.1621.4021.3583,800
Jul 11, 202421.2921.8021.2921.4321.3892,500
Jul 10, 202421.0021.6921.0021.3021.25121,900
Jul 09, 202421.0521.7021.0521.1421.0982,200
Jul 08, 202421.8221.8220.8521.0220.97387,900
Jul 05, 202420.2120.8920.0620.4720.4298,000
Jul 03, 202420.9721.2119.6320.1020.05133,400
Jul 02, 202418.0719.5018.0219.3219.28176,000
Jul 01, 202418.3718.3717.6817.9217.8852,400
Jun 28, 202417.8018.4217.8018.3818.34183,400
Jun 27, 202416.9317.8216.9017.8217.7853,100
Jun 26, 202417.0017.1916.8716.8916.8541,300
Jun 25, 202417.2517.4616.8817.0617.0266,500
Jun 24, 202417.0017.6517.0017.5217.4852,000
Jun 21, 202417.6417.9916.5916.8716.83139,600
Jun 20, 202417.1117.7017.0017.6617.6255,000
Jun 18, 202417.3617.4316.9317.0216.9877,200
Jun 17, 202418.3018.3017.3617.3617.3278,900
Jun 17, 20240.05 Dividend
Jun 14, 202418.8519.0418.1318.1318.0470,300
Jun 13, 202419.4219.4218.3418.9518.85141,900
Jun 12, 202420.0920.0918.9619.2819.18115,300
Jun 11, 202420.7021.3519.0719.7219.62119,300
Jun 10, 202420.9921.1020.8420.9520.8428,300
Jun 07, 202421.2321.6621.2321.5021.3928,200
Jun 06, 202420.9621.6820.8221.5021.3994,800
Jun 05, 202420.8620.9320.2320.8220.7265,200
Jun 04, 202422.1322.1320.9120.9120.8049,000
Jun 03, 202422.0022.4021.6922.1422.03119,900
May 31, 202420.6420.8520.2720.6720.5753,400
May 30, 202420.0021.1519.6720.6320.5394,000
May 29, 202420.5120.5719.6519.7419.6440,800
May 28, 202421.1121.1120.4120.6020.5049,300
May 24, 202420.5121.1020.5120.8420.7441,600
May 23, 202421.9721.9720.2720.5020.4053,500
May 22, 202421.5121.9721.3721.9721.8676,900
May 21, 202421.0021.7120.8721.7121.6055,200
May 20, 202421.5021.5020.8220.9920.8844,400
May 17, 202421.6321.6320.9821.3521.2462,700
May 16, 202421.9922.2521.6421.9121.8050,800
May 15, 202421.8822.0421.5121.7721.6652,300
May 14, 202422.1122.7621.4822.0221.9178,800
May 13, 202422.3122.7022.0422.1422.0327,400
May 10, 202423.0523.2322.2622.3122.2052,700
May 09, 202423.4023.5322.5322.9222.8041,400
May 08, 202423.1523.5222.5823.5223.4040,300
May 07, 202423.4023.6423.0223.2123.0974,600
May 06, 202422.5024.3522.5023.3923.27124,500
May 03, 202426.1226.3122.3422.4222.31221,500
May 02, 202421.6826.3421.2626.1025.97255,400
May 01, 202421.2921.6621.0321.4621.3558,200
Apr 30, 202421.4821.7520.6520.6920.5985,200
Apr 29, 202422.4222.6921.2721.4821.37106,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...