Canada markets closed

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.30+0.03 (+0.13%)
At close: 04:00PM EDT
21.88 -0.42 (-1.88%)
After hours: 06:51PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202422.3222.5322.2822.3022.3099,100
Jul 25, 202422.3722.7122.1822.2722.2775,800
Jul 24, 202422.2622.5122.1622.3022.3034,100
Jul 23, 202422.3422.7522.1522.3922.3954,100
Jul 22, 202422.1222.7222.0422.6722.6761,100
Jul 19, 202422.0022.3421.6322.2122.2140,900
Jul 18, 202422.0522.4622.0022.0522.0589,400
Jul 17, 202421.9622.1821.8822.0522.0533,100
Jul 16, 202421.7022.1021.4921.9321.9373,400
Jul 15, 202421.4521.8021.3421.6021.6092,000
Jul 12, 202421.2621.5221.1621.4021.4083,800
Jul 11, 202421.2921.8021.2921.4321.4392,500
Jul 10, 202421.0021.6921.0021.3021.30121,900
Jul 09, 202421.0521.7021.0521.1421.1482,200
Jul 08, 202421.8221.8220.8521.0221.02387,900
Jul 05, 202420.2120.8920.0620.4720.4798,000
Jul 03, 202420.9721.2119.6320.1020.10133,400
Jul 02, 202418.0719.5018.0219.3219.32176,000
Jul 01, 202418.3718.3717.6817.9217.9252,400
Jun 28, 202417.8018.4217.8018.3818.38183,400
Jun 27, 202416.9317.8216.9017.8217.8253,100
Jun 26, 202417.0017.1916.8716.8916.8941,300
Jun 25, 202417.2517.4616.8817.0617.0666,500
Jun 24, 202417.0017.6517.0017.5217.5252,000
Jun 21, 202417.6417.9916.5916.8716.87139,600
Jun 20, 202417.1117.7017.0017.6617.6655,000
Jun 18, 202417.3617.4316.9317.0217.0277,200
Jun 17, 202418.3018.3017.3617.3617.3678,900
Jun 17, 20240.05 Dividend
Jun 14, 202418.8519.0418.1318.1318.0870,300
Jun 13, 202419.4219.4218.3418.9518.90141,900
Jun 12, 202420.0920.0918.9619.2819.23115,300
Jun 11, 202420.7021.3519.0719.7219.67119,300
Jun 10, 202420.9921.1020.8420.9520.8928,300
Jun 07, 202421.2321.6621.2321.5021.4428,200
Jun 06, 202420.9621.6820.8221.5021.4494,800
Jun 05, 202420.8620.9320.2320.8220.7665,200
Jun 04, 202422.1322.1320.9120.9120.8549,000
Jun 03, 202422.0022.4021.6922.1422.08119,900
May 31, 202420.6420.8520.2720.6720.6153,400
May 30, 202420.0021.1519.6720.6320.5794,000
May 29, 202420.5120.5719.6519.7419.6940,800
May 28, 202421.1121.1120.4120.6020.5449,300
May 24, 202420.5121.1020.5120.8420.7841,600
May 23, 202421.9721.9720.2720.5020.4453,500
May 22, 202421.5121.9721.3721.9721.9176,900
May 21, 202421.0021.7120.8721.7121.6555,200
May 20, 202421.5021.5020.8220.9920.9344,400
May 17, 202421.6321.6320.9821.3521.2962,700
May 16, 202421.9922.2521.6421.9121.8550,800
May 15, 202421.8822.0421.5121.7721.7152,300
May 14, 202422.1122.7621.4822.0221.9678,800
May 13, 202422.3122.7022.0422.1422.0827,400
May 10, 202423.0523.2322.2622.3122.2552,700
May 09, 202423.4023.5322.5322.9222.8641,400
May 08, 202423.1523.5222.5823.5223.4640,300
May 07, 202423.4023.6423.0223.2123.1574,600
May 06, 202422.5024.3522.5023.3923.33124,500
May 03, 202426.1226.3122.3422.4222.36221,500
May 02, 202421.6826.3421.2626.1026.03255,400
May 01, 202421.2921.6621.0321.4621.4058,200
Apr 30, 202421.4821.7520.6520.6920.6385,200
Apr 29, 202422.4222.6921.2721.4821.42106,300
Apr 26, 202422.6123.3322.3222.3722.3156,400
Apr 25, 202422.7022.7422.3322.3722.3141,400
Apr 24, 202423.0123.0422.7422.9422.8821,100
Apr 23, 202422.4523.3322.4523.1223.0639,200
Apr 22, 202422.6422.9822.2822.5922.5364,100
Apr 19, 202421.7922.9321.6922.8222.7689,300
Apr 18, 202420.6021.5220.5221.0621.0052,000
Apr 17, 202421.0821.0820.5920.8120.7522,400
Apr 16, 202421.1121.1520.7220.7820.7255,900
Apr 15, 202421.9022.0121.0921.1521.0946,900
Apr 12, 202422.8822.8821.7021.7621.7045,900
Apr 11, 202422.7923.2522.2323.1223.0638,100
Apr 10, 202423.2423.2422.3722.8622.8066,600
Apr 09, 202424.0524.4223.4123.6423.5750,300
Apr 08, 202423.5624.1423.1123.9423.8796,900
Apr 05, 202422.8023.3722.4023.3323.2751,000
Apr 04, 202422.3023.1922.0722.9322.87157,000
Apr 03, 202421.1022.5220.7522.0722.01152,700
Apr 02, 202421.0421.2920.7921.0921.0334,900
Apr 01, 202422.4422.4421.1021.2221.1652,800
Mar 28, 202422.3522.4221.8321.8321.7735,100
Mar 27, 202421.3522.2021.3022.2022.1432,200
Mar 26, 202421.5822.0021.2221.3221.2654,000
Mar 25, 202421.1121.6021.0021.5421.4838,900
Mar 22, 202421.9922.7720.6920.7920.7364,000
Mar 21, 202424.0024.0021.9021.9921.93118,800
Mar 20, 202422.5024.0221.5523.9623.89146,600
Mar 19, 202421.2922.1320.3822.0321.9750,200
Mar 18, 202421.7721.8121.3721.6021.5456,700
Mar 15, 202422.0022.3921.7322.3922.33171,100
Mar 14, 202422.6822.6821.5822.0021.9450,900
Mar 14, 20240.05 Dividend
Mar 13, 202421.7522.5021.7522.4822.3791,800
Mar 12, 202421.8121.9121.0821.6321.5235,000
Mar 11, 202420.1521.6720.1521.5621.4549,900
Mar 08, 202420.7620.9820.5620.6320.5329,500
Mar 07, 202419.7820.7619.7820.4820.3837,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...