STOCKS CLIMB AS NOVEMBER RALLY EYES EXTENDED RUN

U.S. consumer confidence ticks higher in November: The Conference Board

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

17.54

-0.17

(-0.94%)

As of 01:58PM EST. Market open.

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	17.62	17.62	17.43	17.54	17.54	15,759
Nov 27, 2023	17.84	17.84	17.58	17.71	17.71	74,300
Nov 24, 2023	17.85	18.04	17.78	18.02	18.02	32,200
Nov 22, 2023	18.00	18.00	17.72	17.88	17.88	60,700
Nov 21, 2023	17.78	17.85	17.39	17.80	17.80	73,000
Nov 20, 2023	17.28	18.13	17.20	18.00	18.00	111,200
Nov 17, 2023	16.67	17.25	16.55	17.25	17.25	44,400
Nov 16, 2023	16.88	17.03	16.09	16.51	16.51	38,600
Nov 15, 2023	16.29	16.92	16.28	16.88	16.88	61,100
Nov 14, 2023	16.06	16.93	16.06	16.15	16.15	74,200
Nov 13, 2023	15.68	15.91	15.55	15.58	15.58	50,200
Nov 10, 2023	15.82	16.17	15.39	15.68	15.68	57,600
Nov 09, 2023	15.64	16.00	15.39	15.67	15.67	49,200
Nov 08, 2023	16.24	16.24	15.16	15.48	15.48	75,400
Nov 07, 2023	16.20	16.58	16.08	16.39	16.39	43,300
Nov 06, 2023	17.04	17.04	15.98	16.28	16.28	96,800
Nov 03, 2023	16.44	17.52	16.29	17.50	17.50	85,900
Nov 02, 2023	14.05	15.15	14.05	15.15	15.15	77,800
Nov 01, 2023	13.90	13.90	13.40	13.57	13.57	130,800
Oct 31, 2023	14.02	14.10	13.80	13.90	13.90	75,000
Oct 30, 2023	13.61	14.05	13.60	13.94	13.94	62,700
Oct 27, 2023	13.87	13.97	13.45	13.45	13.45	90,000
Oct 26, 2023	13.88	14.06	13.56	13.80	13.80	80,500
Oct 25, 2023	14.27	14.38	13.89	13.90	13.90	60,000
Oct 24, 2023	14.30	14.52	14.14	14.27	14.27	95,000
Oct 23, 2023	14.45	14.50	14.01	14.14	14.14	81,700
Oct 20, 2023	14.72	14.82	14.45	14.47	14.47	47,800
Oct 19, 2023	15.27	15.27	14.77	14.77	14.77	54,200
Oct 18, 2023	15.45	15.49	15.23	15.31	15.31	57,500
Oct 17, 2023	15.18	15.80	15.18	15.53	15.53	50,900
Oct 16, 2023	14.99	15.41	14.89	15.32	15.32	46,800
Oct 13, 2023	14.67	15.04	14.67	14.91	14.91	58,900
Oct 12, 2023	15.13	15.13	14.54	14.73	14.73	81,800
Oct 11, 2023	15.33	15.46	15.10	15.17	15.17	117,800
Oct 10, 2023	14.80	15.42	14.79	15.37	15.37	96,500
Oct 09, 2023	14.40	14.75	14.07	14.67	14.67	44,800
Oct 06, 2023	14.21	14.85	14.14	14.60	14.60	46,000
Oct 05, 2023	14.62	14.65	14.23	14.41	14.41	27,700
Oct 04, 2023	14.79	14.81	14.47	14.58	14.58	59,400
Oct 03, 2023	15.34	15.51	14.70	14.70	14.70	58,400
Oct 02, 2023	15.85	15.87	15.33	15.50	15.50	61,500
Sept 29, 2023	15.84	16.05	15.67	15.79	15.79	59,200
Sept 28, 2023	15.82	15.90	15.59	15.73	15.73	53,700
Sept 27, 2023	15.51	15.93	15.47	15.77	15.77	57,800
Sept 26, 2023	15.53	15.81	15.40	15.40	15.40	71,000
Sept 25, 2023	15.73	15.85	15.21	15.66	15.66	144,800
Sept 22, 2023	16.58	16.83	15.64	15.75	15.75	75,800
Sept 21, 2023	16.43	16.90	16.43	16.50	16.50	35,700
Sept 20, 2023	17.07	17.07	16.43	16.43	16.43	43,400
Sept 19, 2023	17.05	17.16	16.92	16.93	16.93	35,200
Sept 18, 2023	17.40	17.40	16.95	17.05	17.05	68,300
Sept 15, 2023	17.33	18.24	17.30	17.30	17.30	112,400
Sept 14, 2023	16.93	17.45	16.93	17.36	17.36	42,900
Sept 14, 2023	0.05 Dividend
Sept 13, 2023	17.04	17.26	16.57	16.77	16.72	46,700
Sept 12, 2023	17.14	17.39	16.92	17.00	16.95	38,200
Sept 11, 2023	17.28	17.95	17.00	17.27	17.22	74,700
Sept 08, 2023	16.21	17.26	16.13	17.22	17.17	79,800
Sept 07, 2023	16.40	16.40	15.96	16.21	16.16	114,500
Sept 06, 2023	16.43	16.58	16.33	16.40	16.35	102,200
Sept 05, 2023	17.01	17.24	16.62	16.76	16.71	54,700
Sept 01, 2023	18.42	18.42	16.80	16.83	16.78	118,200
Aug 31, 2023	18.36	18.65	18.34	18.36	18.31	39,400
Aug 30, 2023	18.06	18.54	18.02	18.34	18.29	51,000
Aug 29, 2023	17.98	18.20	17.91	18.10	18.05	52,400
Aug 28, 2023	17.65	17.99	17.65	17.90	17.85	43,600
Aug 25, 2023	17.94	18.18	17.55	17.55	17.50	24,300
Aug 24, 2023	18.27	18.29	17.85	17.94	17.89	32,600
Aug 23, 2023	17.80	18.33	17.66	18.24	18.19	55,700
Aug 22, 2023	17.85	17.95	17.65	17.65	17.60	66,000
Aug 21, 2023	18.04	18.07	17.70	17.82	17.77	40,600
Aug 18, 2023	17.75	18.13	17.75	18.06	18.01	41,200
Aug 17, 2023	18.60	18.60	17.80	17.80	17.75	62,000
Aug 16, 2023	18.85	18.95	18.43	18.48	18.42	49,000
Aug 15, 2023	18.18	19.02	18.08	18.87	18.81	48,200
Aug 14, 2023	18.73	18.85	18.13	18.38	18.33	59,900
Aug 11, 2023	19.10	19.29	18.77	18.77	18.71	59,000
Aug 10, 2023	19.18	19.51	18.95	19.16	19.10	55,600
Aug 09, 2023	20.23	20.38	19.06	19.06	19.00	90,300
Aug 08, 2023	20.10	20.64	19.14	20.23	20.17	112,900
Aug 07, 2023	19.52	20.02	19.52	19.90	19.84	191,300
Aug 04, 2023	18.50	19.42	18.50	19.37	19.31	124,100
Aug 03, 2023	18.67	18.67	18.09	18.38	18.33	109,900
Aug 02, 2023	19.20	19.36	18.81	18.85	18.79	129,300
Aug 01, 2023	19.16	19.55	19.02	19.43	19.37	57,200
Jul 31, 2023	18.51	19.47	18.37	19.26	19.20	145,900
Jul 28, 2023	18.10	18.46	18.07	18.42	18.37	67,300
Jul 27, 2023	18.36	18.44	17.82	17.86	17.81	80,700
Jul 26, 2023	17.97	18.24	17.89	18.15	18.10	106,500
Jul 25, 2023	18.22	18.22	17.81	17.81	17.76	55,300
Jul 24, 2023	18.32	18.42	18.02	18.17	18.12	44,600
Jul 21, 2023	18.60	18.60	18.02	18.16	18.11	84,400
Jul 20, 2023	18.59	18.65	18.35	18.43	18.38	37,700
Jul 19, 2023	18.07	18.90	18.07	18.62	18.56	37,800
Jul 18, 2023	17.77	18.50	17.70	18.00	17.95	46,600
Jul 17, 2023	18.28	18.28	17.66	17.82	17.77	100,400
Jul 14, 2023	19.46	19.46	18.36	18.37	18.32	70,100
Jul 13, 2023	19.10	19.47	18.82	19.40	19.34	68,900
Jul 12, 2023	19.50	19.66	18.94	18.94	18.88	51,000
Jul 11, 2023	18.60	19.41	18.60	19.24	19.18	41,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,032.95+0.29(+0.00%)

S&P 5004,549.72-0.71(-0.02%)

DOW35,396.75+63.28(+0.18%)

CAD/USD0.7366+0.0020(+0.28%)

CRUDE OIL76.55+1.69(+2.26%)

Bitcoin CAD51,755.82+1,487.89(+2.96%)

STOCKS CLIMB AS NOVEMBER RALLY EYES EXTENDED RUN

Paramount Global (PARAA)

S&P/TSX
20,032.95
+0.29(+0.00%)

S&P 500
4,549.72
-0.71(-0.02%)

DOW
35,396.75
+63.28(+0.18%)

CAD/USD
0.7366
+0.0020(+0.28%)

CRUDE OIL
76.55
+1.69(+2.26%)

Bitcoin CAD
51,755.82
+1,487.89(+2.96%)