Canada markets open in 2 hours 1 minute

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.34-0.23 (-1.12%)
At close: 04:00PM EST
21.00 +0.66 (+3.24%)
After hours: 05:22PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202220.3120.8119.9320.3420.34129,500
Dec 06, 202221.9522.2320.0720.5720.57115,400
Dec 05, 202222.9322.9621.8622.0022.00100,300
Dec 02, 202222.3523.1822.3523.1023.1040,600
Dec 01, 202223.0023.2422.5322.8522.8554,300
Nov 30, 202222.6722.8921.8922.8822.8886,000
Nov 29, 202222.1322.5722.0322.5022.5050,400
Nov 28, 202222.4422.5521.8421.9021.9047,700
Nov 25, 202222.3622.7722.2622.7122.7117,400
Nov 23, 202221.8022.5721.8022.4622.4651,400
Nov 22, 202221.4521.8621.2021.8321.83144,900
Nov 21, 202222.0122.0121.2321.2821.2889,100
Nov 18, 202221.9622.0721.5521.6921.6956,000
Nov 17, 202220.6521.4620.1321.4621.4647,800
Nov 16, 202222.4622.4920.8521.0721.07113,000
Nov 15, 202223.0023.6222.1222.4722.47114,000
Nov 14, 202221.5522.0621.4421.5221.5251,500
Nov 11, 202219.5522.2819.2621.8321.83133,900
Nov 10, 202219.1120.0018.6919.4219.4290,600
Nov 09, 202218.9418.9718.1018.1518.1599,600
Nov 08, 202219.0520.0718.9319.3319.3383,100
Nov 07, 202218.1518.9418.1118.9218.92136,400
Nov 04, 202219.2819.2817.7518.0118.01143,100
Nov 03, 202219.2719.3818.1918.7318.73144,800
Nov 02, 202219.8720.5119.4019.4519.45240,600
Nov 01, 202221.0722.4921.0722.0722.07103,200
Oct 31, 202221.6121.6120.6721.0821.08132,200
Oct 28, 202221.4921.9921.3521.9921.9962,500
Oct 27, 202222.4122.4121.2821.3521.3568,000
Oct 26, 202222.5023.0722.2522.2822.2835,200
Oct 25, 202221.9622.7521.9622.6122.6150,400
Oct 24, 202222.2022.3421.6922.0022.0074,500
Oct 21, 202222.0422.5221.7622.1622.1694,700
Oct 20, 202222.2222.4621.8922.1022.1041,700
Oct 19, 202222.7023.0221.8822.0022.0062,100
Oct 18, 202222.4522.7822.2222.5522.5566,300
Oct 17, 202222.0222.4821.7822.1022.1062,100
Oct 14, 202222.3522.3721.5421.5921.5967,200
Oct 13, 202220.9522.1720.7922.1422.1447,700
Oct 12, 202221.1121.4720.6621.3921.3953,300
Oct 11, 202221.0521.4620.6621.0121.01133,500
Oct 10, 202221.5221.6021.1221.2321.2383,700
Oct 07, 202221.4521.6521.1321.2521.25111,000
Oct 06, 202222.2222.3721.6021.6921.6945,000
Oct 05, 202222.4022.4021.4922.1322.1343,600
Oct 04, 202222.4522.7122.0022.6122.6171,200
Oct 03, 202221.8622.3821.6422.2922.2945,900
Sept 30, 202221.5822.2421.4921.5421.5442,700
Sept 29, 202222.1222.1221.3321.4921.4957,900
Sept 28, 202221.9522.5121.8722.3722.3728,700
Sept 27, 202222.5022.7821.7521.8221.8241,200
Sept 26, 202222.5722.9222.1122.2422.2495,200
Sept 23, 202222.9223.2322.4022.7522.7588,200
Sept 22, 202224.1024.2023.4023.4023.4042,700
Sept 21, 202225.3525.3524.0424.0524.0562,000
Sept 20, 202225.3825.6425.0725.2125.2143,300
Sept 19, 202224.8225.5624.8225.5625.5686,000
Sept 16, 202226.3126.3124.8424.8524.85355,800
Sept 15, 202225.1826.5525.0526.2026.2055,500
Sept 14, 202225.3225.3424.2225.0925.0995,900
Sept 14, 20220.24 Dividend
Sept 13, 202226.3026.4825.4225.4425.2080,500
Sept 12, 202226.8527.3826.8427.2026.9469,000
Sept 09, 202225.7026.5725.7026.5726.3236,300
Sept 08, 202225.5825.6025.1825.5225.2859,100
Sept 07, 202225.6225.9325.5425.7425.5037,900
Sept 06, 202226.1826.1824.9825.6825.4460,800
Sept 02, 202226.4526.6725.8425.8825.6445,300
Sept 01, 202226.3826.5025.9026.3326.0838,000
Aug 31, 202227.3827.3826.4226.4226.1728,900
Aug 30, 202227.7527.7726.3527.0226.7755,300
Aug 29, 202227.6627.9427.4227.4827.2218,200
Aug 26, 202229.0629.1727.9628.0227.7633,000
Aug 25, 202228.5829.0628.5329.0628.7927,300
Aug 24, 202227.4228.4327.4228.2527.9837,500
Aug 23, 202227.5627.8127.4227.5527.2924,400
Aug 22, 202228.8528.8527.4827.5327.2748,100
Aug 19, 202228.9529.2428.5629.0128.7436,900
Aug 18, 202229.5029.5028.7529.0028.7347,900
Aug 17, 202230.2230.2229.4829.5229.2433,500
Aug 16, 202230.1630.8329.6730.5030.2167,200
Aug 15, 202229.3030.4429.1429.7529.4764,500
Aug 12, 202229.3829.5328.9229.5029.2234,000
Aug 11, 202228.6029.9128.6029.1528.8744,200
Aug 10, 202228.3128.9328.1428.2527.9894,300
Aug 09, 202228.6129.0227.8728.0927.8245,900
Aug 08, 202227.9829.0727.9828.6728.4032,700
Aug 05, 202227.8427.8426.8327.5127.2566,300
Aug 04, 202227.8429.2827.1528.8028.5381,900
Aug 03, 202228.0028.8227.7528.6428.3753,600
Aug 02, 202227.3628.2227.2427.6327.3741,000
Aug 01, 202226.7127.4726.4327.3627.1053,200
Jul 29, 202227.5627.5626.4327.0426.78119,400
Jul 28, 202227.7227.7226.6527.6327.3746,700
Jul 27, 202227.4727.9427.2827.7227.4632,500
Jul 26, 202227.3727.7027.0527.2426.9826,100
Jul 25, 202228.6029.0428.5028.5928.3216,800
Jul 22, 202228.6628.7728.2228.4128.1427,900
Jul 21, 202228.7329.2928.5829.2128.9320,400
Jul 20, 202228.2629.2428.2629.0728.8034,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...