ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PARA Paramount Global

12.00
1.03 (9.39%)
Pre Market
Last Updated: 04:36:42
Delayed by 15 minutes

PARA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 10.97 0.16 1.48% 10.79 11.18 10.76 10,798,746
Apr 17 2024 10.81 0.38 3.64% 10.50 10.90 10.49 11,533,379
Apr 16 2024 10.43 -0.47 -4.31% 10.69 10.70 10.365 14,465,548
Apr 15 2024 10.90 -0.06 -0.55% 10.93 11.09 10.75 18,407,444
Apr 12 2024 10.96 -0.31 -2.75% 11.11 11.24 10.90 14,757,782
Apr 11 2024 11.27 0.77 7.33% 10.60 11.38 10.58 27,565,840
Apr 10 2024 10.50 -0.47 -4.28% 10.70 10.9722 10.12 34,018,819
Apr 09 2024 10.97 -0.09 -0.81% 11.01 11.245 10.89 17,755,230
Apr 08 2024 11.06 -0.91 -7.60% 11.83 11.84 11.055 36,819,788
Apr 05 2024 11.97 -0.40 -3.23% 12.51 12.79 11.68 50,416,950
Apr 04 2024 12.37 -1.15 -8.51% 12.39 13.52 12.10 51,768,882
Apr 03 2024 13.52 1.76 14.97% 11.87 13.80 11.32 62,904,749
Apr 02 2024 11.76 0.01 0.09% 11.595 11.775 11.52 9,656,649
Apr 01 2024 11.75 -0.02 -0.17% 11.80 11.8377 11.56 9,538,342
Mar 28 2024 11.77 0.07 0.60% 11.60 11.91 11.60 9,848,104
Mar 27 2024 11.70 0.33 2.90% 11.39 11.74 11.28 17,742,900
Mar 26 2024 11.37 -0.08 -0.70% 11.56 11.63 11.30 8,872,189
Mar 25 2024 11.45 0.20 1.78% 11.33 11.47 11.19 9,283,818
Mar 22 2024 11.25 -0.57 -4.82% 11.84 11.84 11.235 16,671,805
Mar 21 2024 11.82 -0.69 -5.52% 12.57 12.71 11.77 25,017,183
Mar 20 2024 12.51 1.32 11.80% 11.16 12.56 11.066 40,439,239
Mar 19 2024 11.19 -0.01 -0.09% 11.10 11.37 11.08 10,959,158
Mar 18 2024 11.20 -0.01 -0.09% 11.23 11.26 11.03 9,519,472
Mar 15 2024 11.21 -0.05 -0.44% 11.26 11.346 11.14 34,748,632
Mar 14 2024 11.26 -0.42 -3.60% 11.65 11.65 11.13 16,115,278
Mar 13 2024 11.68 0.09 0.78% 11.55 11.88 11.55 9,802,930
Mar 12 2024 11.59 -0.03 -0.26% 12.20 12.21 11.46 19,005,411
Mar 11 2024 11.62 0.69 6.31% 10.92 11.69 10.85 18,375,928
Mar 08 2024 10.93 0.13 1.20% 10.90 11.0271 10.79 12,166,805
Mar 07 2024 10.80 0.30 2.86% 10.53 10.99 10.52 15,278,845
Mar 06 2024 10.50 0.29 2.84% 10.27 10.63 10.2145 14,076,873
Mar 05 2024 10.21 -0.09 -0.87% 10.25 10.39 10.16 11,948,055
Mar 04 2024 10.30 -0.65 -5.94% 10.85 10.90 10.20 25,743,278
Mar 01 2024 10.95 -0.09 -0.82% 11.05 11.071 10.81 15,562,799
Feb 29 2024 11.04 -0.02 -0.18% 11.38 11.98 11.00 38,544,189
Feb 28 2024 11.06 -0.19 -1.69% 11.08 11.37 10.93 28,825,077
Feb 27 2024 11.25 0.16 1.44% 11.12 11.34 10.90 25,055,505
Feb 26 2024 11.09 -0.12 -1.07% 11.20 11.39 11.02 19,452,488
Feb 23 2024 11.21 -0.50 -4.27% 11.35 11.5112 10.99 23,074,978
Feb 22 2024 11.71 -0.09 -0.76% 11.92 11.94 11.69 11,169,632
Feb 21 2024 11.80 -0.15 -1.26% 11.83 11.89 11.70 10,266,246
Feb 20 2024 11.95 -0.05 -0.42% 11.935 12.16 11.84 13,023,230
Feb 16 2024 12.00 -0.59 -4.69% 12.46 12.54 12.00 21,594,157
Feb 15 2024 12.59 -0.60 -4.55% 12.66 13.12 12.35 20,804,645
Feb 14 2024 13.19 0.19 1.46% 13.14 13.24 12.98 12,020,789
Feb 13 2024 13.00 -0.41 -3.06% 13.03 13.15 12.768 14,580,688
Feb 12 2024 13.41 0.51 3.95% 12.95 13.61 12.875 18,540,554
Feb 09 2024 12.90 -0.11 -0.85% 13.06 13.17 12.84 9,772,952
Feb 08 2024 13.01 0.16 1.25% 13.00 13.125 12.6608 12,734,181
Feb 07 2024 12.85 -1.14 -8.15% 13.90 13.90 12.8071 27,684,678
Feb 06 2024 13.99 -0.03 -0.21% 14.00 14.17 13.93 11,739,707
Feb 05 2024 14.02 -0.41 -2.84% 14.30 14.38 13.89 13,199,501
Feb 02 2024 14.43 -0.25 -1.70% 14.53 14.55 14.26 14,503,864
Feb 01 2024 14.68 0.09 0.62% 14.90 15.00 14.425 16,919,367
Jan 31 2024 14.59 0.91 6.65% 15.66 15.70 14.57 71,611,391
Jan 30 2024 13.68 -0.07 -0.51% 13.55 13.905 13.485 8,703,590
Jan 29 2024 13.75 -0.05 -0.36% 13.75 13.84 13.46 8,460,248
Jan 26 2024 13.80 -0.16 -1.15% 13.98 14.01 13.73 8,989,119
Jan 25 2024 13.96 0.60 4.49% 13.96 14.53 13.4945 30,668,654
Jan 24 2024 13.36 -0.32 -2.34% 13.82 13.83 13.075 17,366,852
Jan 23 2024 13.68 -0.07 -0.51% 13.90 13.98 13.65 9,354,145
Jan 22 2024 13.75 0.35 2.61% 13.43 14.05 13.41 11,611,992

Your Recent History

Delayed Upgrade Clock