Canada markets close in 1 hour 2 minutes

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.60+0.73 (+4.33%)
As of 02:57PM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202417.0017.6517.0017.6017.6035,768
Jun 21, 202417.6417.9916.5916.8716.87139,100
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
Mar 06, 202419.8420.1619.5219.8919.7934,800
Mar 05, 202419.9320.3619.5319.5319.4352,000
Mar 04, 202420.6820.6819.8920.0919.9966,600
Mar 01, 202421.4021.4920.5620.7220.6252,400
Feb 29, 202421.0722.3821.0321.0820.98141,900
Feb 28, 202421.3021.9021.1221.3521.2461,900
Feb 27, 202420.8421.6320.7021.5721.4649,400
Feb 26, 202420.2120.9320.2120.8720.7746,700
Feb 23, 202420.2520.5219.7320.4120.3126,700
Feb 22, 202420.7021.0120.3720.4420.3443,300
Feb 21, 202421.0321.0920.7120.8820.7827,800
Feb 20, 202421.1621.6120.9621.2221.1158,100
Feb 16, 202422.5222.6221.5421.7321.62123,200
Feb 15, 202421.7522.4921.2522.0021.8977,700
Feb 14, 202422.6922.6921.7222.0021.8941,200
Feb 13, 202422.2522.2521.3421.9121.8098,700
Feb 12, 202420.9022.7820.9022.7422.6375,400
Feb 09, 202420.7021.2520.3720.7520.65130,600
Feb 08, 202420.4320.8120.0720.5320.4361,500
Feb 07, 202421.8822.0020.2820.3120.2175,100
Feb 06, 202421.8822.2821.7221.7621.6574,100
Feb 05, 202422.8623.0021.7921.7921.68101,800
Feb 02, 202423.5023.5322.8323.0622.95113,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...