NasdaqGS - Delayed Quote • USD
Paramount Global (PARA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 11.89 | 12.13 | 11.75 | 11.91 | 11.91 | 19,759,900 |
May 30, 2024 | 11.67 | 12.12 | 11.37 | 11.82 | 11.82 | 25,579,900 |
May 29, 2024 | 11.84 | 11.92 | 11.63 | 11.70 | 11.70 | 7,820,000 |
May 28, 2024 | 11.84 | 12.05 | 11.78 | 12.01 | 12.01 | 8,082,900 |
May 24, 2024 | 11.86 | 11.98 | 11.73 | 11.96 | 11.96 | 6,778,200 |
May 23, 2024 | 12.13 | 12.16 | 11.65 | 11.79 | 11.79 | 12,475,700 |
May 22, 2024 | 12.01 | 12.24 | 11.92 | 12.20 | 12.20 | 6,800,600 |
May 21, 2024 | 11.91 | 12.28 | 11.90 | 12.10 | 12.10 | 11,484,900 |
May 20, 2024 | 12.29 | 12.29 | 11.90 | 12.02 | 12.02 | 10,345,300 |
May 17, 2024 | 12.58 | 12.60 | 12.02 | 12.02 | 12.02 | 17,127,600 |
May 16, 2024 | 12.49 | 12.76 | 12.48 | 12.64 | 12.64 | 8,150,100 |
May 15, 2024 | 12.32 | 12.67 | 12.32 | 12.56 | 12.56 | 12,064,600 |
May 14, 2024 | 13.15 | 13.36 | 11.89 | 12.33 | 12.33 | 29,621,000 |
May 13, 2024 | 13.05 | 13.40 | 12.98 | 13.01 | 13.01 | 8,930,600 |
May 10, 2024 | 13.13 | 13.25 | 13.00 | 13.05 | 13.05 | 9,494,500 |
May 9, 2024 | 12.82 | 13.11 | 12.70 | 13.08 | 13.08 | 10,530,600 |
May 8, 2024 | 12.80 | 12.91 | 12.60 | 12.82 | 12.82 | 12,066,800 |
May 7, 2024 | 13.25 | 13.36 | 12.84 | 12.89 | 12.89 | 15,564,800 |
May 6, 2024 | 13.34 | 13.79 | 13.18 | 13.29 | 13.29 | 23,587,300 |
May 3, 2024 | 14.35 | 14.54 | 12.86 | 12.89 | 12.89 | 67,049,300 |
May 2, 2024 | 12.27 | 14.00 | 12.06 | 13.86 | 13.86 | 64,803,800 |
May 1, 2024 | 11.47 | 12.32 | 11.46 | 12.26 | 12.26 | 18,519,500 |
Apr 30, 2024 | 12.10 | 12.12 | 11.33 | 11.39 | 11.39 | 23,834,600 |
Apr 29, 2024 | 12.50 | 12.75 | 12.16 | 12.25 | 12.25 | 26,501,600 |
Apr 26, 2024 | 11.89 | 12.23 | 11.82 | 11.91 | 11.91 | 15,347,000 |
Apr 25, 2024 | 12.53 | 12.73 | 12.08 | 12.18 | 12.18 | 18,338,200 |
Apr 24, 2024 | 12.65 | 12.81 | 12.40 | 12.68 | 12.68 | 9,629,300 |
Apr 23, 2024 | 12.21 | 12.98 | 12.20 | 12.74 | 12.74 | 15,385,700 |
Apr 22, 2024 | 12.46 | 12.53 | 11.93 | 12.38 | 12.38 | 19,616,800 |
Apr 19, 2024 | 11.94 | 12.58 | 11.67 | 12.44 | 12.44 | 45,223,800 |
Apr 18, 2024 | 10.79 | 11.18 | 10.76 | 10.97 | 10.97 | 11,669,400 |
Apr 17, 2024 | 10.50 | 10.90 | 10.49 | 10.81 | 10.81 | 11,543,100 |
Apr 16, 2024 | 10.70 | 10.83 | 10.37 | 10.43 | 10.43 | 14,883,100 |
Apr 15, 2024 | 10.93 | 11.09 | 10.75 | 10.90 | 10.90 | 18,417,000 |
Apr 12, 2024 | 11.11 | 11.24 | 10.90 | 10.96 | 10.96 | 14,757,500 |
Apr 11, 2024 | 10.60 | 11.38 | 10.58 | 11.27 | 11.27 | 27,581,200 |
Apr 10, 2024 | 10.70 | 10.98 | 10.12 | 10.50 | 10.50 | 35,124,900 |
Apr 9, 2024 | 11.01 | 11.25 | 10.89 | 10.97 | 10.97 | 17,791,700 |
Apr 8, 2024 | 11.83 | 11.84 | 11.06 | 11.06 | 11.06 | 36,881,000 |
Apr 5, 2024 | 12.51 | 12.79 | 11.68 | 11.97 | 11.97 | 51,339,200 |
Apr 4, 2024 | 12.39 | 13.52 | 12.10 | 12.37 | 12.37 | 51,854,600 |
Apr 3, 2024 | 11.86 | 13.80 | 11.32 | 13.52 | 13.52 | 63,228,800 |
Apr 2, 2024 | 11.59 | 11.78 | 11.48 | 11.76 | 11.76 | 10,179,800 |
Apr 1, 2024 | 11.81 | 11.84 | 11.56 | 11.75 | 11.75 | 9,544,600 |
Mar 28, 2024 | 11.62 | 11.91 | 11.61 | 11.77 | 11.77 | 9,850,400 |
Mar 27, 2024 | 11.39 | 11.74 | 11.28 | 11.70 | 11.70 | 17,754,500 |
Mar 26, 2024 | 11.53 | 11.63 | 11.30 | 11.37 | 11.37 | 8,956,500 |
Mar 25, 2024 | 11.35 | 11.47 | 11.19 | 11.45 | 11.45 | 9,294,800 |
Mar 22, 2024 | 11.84 | 11.84 | 11.24 | 11.25 | 11.25 | 16,659,800 |
Mar 21, 2024 | 12.57 | 12.71 | 11.77 | 11.82 | 11.82 | 25,037,500 |
Mar 20, 2024 | 11.16 | 12.56 | 11.07 | 12.51 | 12.51 | 40,555,900 |
Mar 19, 2024 | 11.10 | 11.37 | 11.08 | 11.19 | 11.19 | 10,960,200 |
Mar 18, 2024 | 11.23 | 11.26 | 11.03 | 11.20 | 11.20 | 9,527,200 |
Mar 15, 2024 | 11.26 | 11.37 | 11.14 | 11.21 | 11.21 | 35,198,000 |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 14, 2024 | 11.65 | 11.65 | 11.13 | 11.26 | 11.26 | 16,119,900 |
Mar 13, 2024 | 11.55 | 11.88 | 11.55 | 11.68 | 11.63 | 9,810,100 |
Mar 12, 2024 | 12.20 | 12.21 | 11.46 | 11.59 | 11.54 | 19,020,600 |
Mar 11, 2024 | 10.92 | 11.69 | 10.85 | 11.62 | 11.57 | 18,432,600 |
Mar 8, 2024 | 10.90 | 11.03 | 10.79 | 10.93 | 10.88 | 12,166,400 |
Mar 7, 2024 | 10.53 | 10.99 | 10.52 | 10.80 | 10.75 | 15,283,600 |
Mar 6, 2024 | 10.27 | 10.63 | 10.21 | 10.50 | 10.46 | 14,075,000 |
Mar 5, 2024 | 10.25 | 10.39 | 10.16 | 10.21 | 10.17 | 11,957,200 |
Mar 4, 2024 | 10.85 | 10.90 | 10.20 | 10.30 | 10.26 | 25,771,200 |
Mar 1, 2024 | 11.05 | 11.07 | 10.81 | 10.95 | 10.90 | 15,540,100 |
Feb 29, 2024 | 11.38 | 11.98 | 11.00 | 11.04 | 10.99 | 38,591,000 |
Feb 28, 2024 | 11.08 | 11.37 | 10.93 | 11.06 | 11.01 | 28,898,500 |
Feb 27, 2024 | 11.12 | 11.34 | 10.90 | 11.25 | 11.20 | 25,111,200 |
Feb 26, 2024 | 11.20 | 11.39 | 11.02 | 11.09 | 11.04 | 19,461,400 |
Feb 23, 2024 | 11.35 | 11.51 | 10.99 | 11.21 | 11.16 | 23,106,600 |
Feb 22, 2024 | 11.92 | 11.94 | 11.69 | 11.71 | 11.66 | 11,178,600 |
Feb 21, 2024 | 11.83 | 11.89 | 11.70 | 11.80 | 11.75 | 10,276,300 |
Feb 20, 2024 | 11.94 | 12.16 | 11.84 | 11.95 | 11.90 | 13,027,000 |
Feb 16, 2024 | 12.46 | 12.54 | 12.00 | 12.00 | 11.95 | 21,591,200 |
Feb 15, 2024 | 12.66 | 13.12 | 12.35 | 12.59 | 12.54 | 20,832,800 |
Feb 14, 2024 | 13.16 | 13.24 | 12.98 | 13.19 | 13.13 | 12,184,200 |
Feb 13, 2024 | 13.10 | 13.15 | 12.77 | 13.00 | 12.94 | 15,176,500 |
Feb 12, 2024 | 12.95 | 13.61 | 12.88 | 13.41 | 13.35 | 18,549,900 |
Feb 9, 2024 | 13.06 | 13.17 | 12.84 | 12.90 | 12.84 | 9,780,300 |
Feb 8, 2024 | 13.00 | 13.13 | 12.66 | 13.01 | 12.95 | 12,737,800 |
Feb 7, 2024 | 13.90 | 13.91 | 12.80 | 12.85 | 12.79 | 27,707,100 |
Feb 6, 2024 | 14.00 | 14.17 | 13.93 | 13.99 | 13.93 | 11,769,800 |
Feb 5, 2024 | 14.35 | 14.38 | 13.89 | 14.02 | 13.96 | 13,217,600 |
Feb 2, 2024 | 14.52 | 14.55 | 14.26 | 14.43 | 14.37 | 14,503,100 |
Feb 1, 2024 | 14.90 | 15.00 | 14.43 | 14.68 | 14.62 | 16,944,300 |
Jan 31, 2024 | 15.66 | 15.70 | 14.57 | 14.59 | 14.53 | 71,655,800 |
Jan 30, 2024 | 13.55 | 13.91 | 13.49 | 13.68 | 13.62 | 8,704,100 |
Jan 29, 2024 | 13.75 | 13.84 | 13.46 | 13.75 | 13.69 | 8,470,100 |
Jan 26, 2024 | 13.98 | 14.01 | 13.73 | 13.80 | 13.74 | 8,992,600 |
Jan 25, 2024 | 13.96 | 14.53 | 13.49 | 13.96 | 13.90 | 30,678,900 |
Jan 24, 2024 | 13.82 | 13.83 | 13.08 | 13.36 | 13.30 | 17,391,900 |
Jan 23, 2024 | 13.90 | 13.98 | 13.65 | 13.68 | 13.62 | 9,361,500 |
Jan 22, 2024 | 13.43 | 14.05 | 13.41 | 13.75 | 13.69 | 11,615,900 |
Jan 19, 2024 | 13.05 | 13.46 | 12.86 | 13.40 | 13.34 | 13,790,200 |
Jan 18, 2024 | 13.14 | 13.19 | 12.91 | 13.11 | 13.05 | 7,927,900 |
Jan 17, 2024 | 13.08 | 13.20 | 12.84 | 13.00 | 12.94 | 10,282,900 |
Jan 16, 2024 | 13.19 | 13.51 | 13.12 | 13.23 | 13.17 | 11,028,800 |
Jan 12, 2024 | 13.31 | 13.67 | 13.24 | 13.33 | 13.27 | 12,370,000 |
Jan 11, 2024 | 13.88 | 13.90 | 13.16 | 13.35 | 13.29 | 19,492,100 |
Jan 10, 2024 | 14.13 | 14.56 | 13.92 | 14.12 | 14.06 | 21,357,300 |
Jan 9, 2024 | 14.53 | 14.56 | 14.19 | 14.23 | 14.17 | 10,562,000 |
Jan 8, 2024 | 14.56 | 14.96 | 14.48 | 14.69 | 14.63 | 12,360,800 |
Jan 5, 2024 | 14.39 | 15.04 | 14.31 | 14.65 | 14.59 | 12,737,600 |
Jan 4, 2024 | 14.19 | 14.53 | 14.01 | 14.49 | 14.43 | 10,727,600 |
Jan 3, 2024 | 14.13 | 14.32 | 13.78 | 14.19 | 14.13 | 14,447,400 |
Jan 2, 2024 | 14.69 | 14.75 | 14.34 | 14.40 | 14.34 | 14,285,900 |
Dec 29, 2023 | 15.00 | 15.15 | 14.75 | 14.79 | 14.73 | 12,169,400 |
Dec 28, 2023 | 14.98 | 15.38 | 14.90 | 15.15 | 15.09 | 21,671,700 |
Dec 27, 2023 | 14.98 | 15.00 | 14.72 | 14.99 | 14.93 | 9,116,200 |
Dec 26, 2023 | 15.00 | 15.15 | 14.89 | 15.02 | 14.96 | 12,556,500 |
Dec 22, 2023 | 15.11 | 15.30 | 14.95 | 15.00 | 14.94 | 17,811,200 |
Dec 21, 2023 | 15.21 | 15.50 | 14.79 | 15.07 | 15.01 | 30,003,100 |
Dec 20, 2023 | 16.01 | 16.28 | 15.17 | 15.50 | 15.43 | 36,752,800 |
Dec 19, 2023 | 15.55 | 15.93 | 15.40 | 15.82 | 15.75 | 14,748,900 |
Dec 18, 2023 | 16.07 | 16.30 | 15.45 | 15.51 | 15.44 | 14,119,800 |
Dec 15, 2023 | 16.59 | 16.63 | 15.98 | 16.27 | 16.20 | 22,654,500 |
Dec 14, 2023 | 0.05 Dividend | |||||
Dec 14, 2023 | 16.16 | 16.83 | 16.16 | 16.71 | 16.64 | 20,096,000 |
Dec 13, 2023 | 15.06 | 15.88 | 14.67 | 15.73 | 15.61 | 26,230,000 |
Dec 12, 2023 | 16.22 | 16.28 | 15.23 | 15.27 | 15.16 | 19,420,900 |
Dec 11, 2023 | 17.39 | 17.50 | 16.12 | 16.24 | 16.12 | 26,904,100 |
Dec 8, 2023 | 15.75 | 17.26 | 15.72 | 16.85 | 16.72 | 49,721,800 |
Dec 7, 2023 | 15.25 | 15.34 | 14.96 | 15.03 | 14.92 | 9,889,100 |
Dec 6, 2023 | 15.56 | 15.76 | 15.19 | 15.22 | 15.11 | 9,695,600 |
Dec 5, 2023 | 15.81 | 15.87 | 15.36 | 15.51 | 15.39 | 12,367,500 |
Dec 4, 2023 | 15.74 | 16.01 | 15.49 | 15.95 | 15.83 | 13,153,200 |
Dec 1, 2023 | 14.80 | 15.81 | 14.42 | 15.78 | 15.66 | 30,938,500 |
Nov 30, 2023 | 14.45 | 14.49 | 14.23 | 14.37 | 14.26 | 13,241,500 |
Nov 29, 2023 | 14.07 | 14.45 | 13.99 | 14.41 | 14.30 | 10,677,500 |
Nov 28, 2023 | 14.15 | 14.21 | 13.80 | 13.91 | 13.81 | 11,999,500 |
Nov 27, 2023 | 14.04 | 14.21 | 13.86 | 14.15 | 14.04 | 7,085,400 |
Nov 24, 2023 | 14.20 | 14.30 | 14.11 | 14.21 | 14.10 | 3,299,700 |
Nov 22, 2023 | 14.20 | 14.24 | 14.05 | 14.16 | 14.05 | 15,799,100 |
Nov 21, 2023 | 13.75 | 14.12 | 13.63 | 14.06 | 13.96 | 16,462,800 |
Nov 20, 2023 | 13.43 | 14.26 | 13.24 | 13.93 | 13.83 | 21,637,600 |
Nov 17, 2023 | 12.90 | 13.29 | 12.80 | 13.19 | 13.09 | 9,407,700 |
Nov 16, 2023 | 13.15 | 13.30 | 12.44 | 12.76 | 12.66 | 12,066,000 |
Nov 15, 2023 | 12.55 | 13.24 | 12.55 | 13.17 | 13.07 | 11,573,500 |
Nov 14, 2023 | 12.55 | 13.23 | 12.46 | 12.52 | 12.43 | 16,142,300 |
Nov 13, 2023 | 12.04 | 12.25 | 11.91 | 12.00 | 11.91 | 8,205,800 |
Nov 10, 2023 | 12.18 | 12.23 | 11.88 | 12.10 | 12.01 | 9,588,600 |
Nov 9, 2023 | 12.17 | 12.37 | 11.81 | 12.13 | 12.04 | 18,170,000 |
Nov 8, 2023 | 12.23 | 12.29 | 11.56 | 11.82 | 11.73 | 24,142,800 |
Nov 7, 2023 | 12.62 | 12.95 | 12.50 | 12.84 | 12.74 | 12,593,400 |
Nov 6, 2023 | 13.09 | 13.42 | 12.44 | 12.69 | 12.60 | 22,297,000 |
Nov 3, 2023 | 12.95 | 13.81 | 12.85 | 13.76 | 13.66 | 31,911,200 |
Nov 2, 2023 | 11.07 | 11.94 | 11.04 | 11.92 | 11.83 | 23,944,800 |
Nov 1, 2023 | 10.72 | 10.81 | 10.51 | 10.80 | 10.72 | 16,678,200 |
Oct 31, 2023 | 11.06 | 11.13 | 10.82 | 10.88 | 10.80 | 15,194,100 |
Oct 30, 2023 | 10.76 | 11.11 | 10.74 | 11.00 | 10.92 | 13,337,400 |
Oct 27, 2023 | 10.90 | 11.00 | 10.64 | 10.70 | 10.62 | 11,126,900 |
Oct 26, 2023 | 10.95 | 11.06 | 10.63 | 10.90 | 10.82 | 12,000,800 |
Oct 25, 2023 | 11.09 | 11.27 | 10.89 | 10.94 | 10.86 | 12,903,900 |
Oct 24, 2023 | 11.27 | 11.53 | 11.10 | 11.15 | 11.07 | 13,659,000 |
Oct 23, 2023 | 11.39 | 11.50 | 11.07 | 11.19 | 11.11 | 13,490,700 |
Oct 20, 2023 | 11.70 | 11.91 | 11.48 | 11.50 | 11.41 | 9,706,700 |
Oct 19, 2023 | 12.28 | 12.30 | 11.76 | 11.78 | 11.69 | 11,896,000 |
Oct 18, 2023 | 12.34 | 12.40 | 12.16 | 12.19 | 12.10 | 6,197,000 |
Oct 17, 2023 | 12.13 | 12.61 | 12.13 | 12.46 | 12.37 | 7,986,600 |
Oct 16, 2023 | 11.96 | 12.33 | 11.79 | 12.26 | 12.17 | 9,516,500 |
Oct 13, 2023 | 11.73 | 12.01 | 11.71 | 11.90 | 11.81 | 8,957,500 |
Oct 12, 2023 | 12.10 | 12.13 | 11.60 | 11.73 | 11.64 | 8,953,900 |
Oct 11, 2023 | 12.45 | 12.62 | 12.05 | 12.14 | 12.05 | 7,185,300 |
Oct 10, 2023 | 11.91 | 12.49 | 11.91 | 12.43 | 12.34 | 8,911,300 |
Oct 9, 2023 | 11.65 | 11.98 | 11.39 | 11.96 | 11.87 | 9,989,000 |
Oct 6, 2023 | 11.56 | 11.99 | 11.39 | 11.82 | 11.73 | 11,782,800 |
Oct 5, 2023 | 11.77 | 11.89 | 11.48 | 11.67 | 11.58 | 12,905,300 |
Oct 4, 2023 | 12.10 | 12.11 | 11.69 | 11.83 | 11.74 | 12,779,100 |
Oct 3, 2023 | 12.44 | 12.65 | 11.98 | 11.99 | 11.90 | 17,170,700 |
Oct 2, 2023 | 12.79 | 12.89 | 12.43 | 12.59 | 12.50 | 7,348,000 |
Sep 29, 2023 | 12.88 | 13.12 | 12.77 | 12.90 | 12.80 | 8,584,600 |
Sep 28, 2023 | 12.75 | 12.95 | 12.66 | 12.82 | 12.72 | 6,734,000 |
Sep 27, 2023 | 12.53 | 12.91 | 12.48 | 12.78 | 12.68 | 9,315,700 |
Sep 26, 2023 | 12.47 | 12.77 | 12.43 | 12.46 | 12.37 | 9,873,900 |
Sep 25, 2023 | 12.73 | 12.73 | 12.21 | 12.66 | 12.57 | 16,022,300 |
Sep 22, 2023 | 13.39 | 13.62 | 12.56 | 12.64 | 12.55 | 20,955,900 |
Sep 21, 2023 | 13.33 | 13.66 | 13.28 | 13.30 | 13.20 | 9,253,300 |
Sep 20, 2023 | 13.70 | 13.71 | 13.22 | 13.24 | 13.14 | 7,217,200 |
Sep 19, 2023 | 13.56 | 13.72 | 13.51 | 13.60 | 13.50 | 6,225,600 |
Sep 18, 2023 | 13.99 | 14.03 | 13.47 | 13.60 | 13.50 | 9,015,800 |
Sep 15, 2023 | 13.79 | 14.57 | 13.73 | 14.06 | 13.96 | 18,414,900 |
Sep 14, 2023 | 0.05 Dividend | |||||
Sep 14, 2023 | 13.56 | 13.89 | 13.53 | 13.79 | 13.69 | 9,988,800 |
Sep 13, 2023 | 13.64 | 13.75 | 13.23 | 13.37 | 13.22 | 10,485,800 |
Sep 12, 2023 | 13.62 | 13.80 | 13.36 | 13.51 | 13.36 | 10,494,400 |
Sep 11, 2023 | 13.75 | 14.46 | 13.43 | 13.55 | 13.40 | 19,227,900 |
Sep 8, 2023 | 13.02 | 13.72 | 13.02 | 13.66 | 13.51 | 13,775,600 |
Sep 7, 2023 | 13.26 | 13.29 | 12.84 | 13.02 | 12.87 | 20,686,600 |
Sep 6, 2023 | 13.53 | 13.58 | 13.30 | 13.40 | 13.25 | 15,497,300 |
Sep 5, 2023 | 13.60 | 14.05 | 13.48 | 13.65 | 13.50 | 12,582,600 |
Sep 1, 2023 | 14.70 | 14.73 | 13.62 | 13.65 | 13.50 | 32,696,900 |
Aug 31, 2023 | 15.13 | 15.33 | 15.05 | 15.09 | 14.92 | 6,727,400 |
Aug 30, 2023 | 15.08 | 15.29 | 14.84 | 15.10 | 14.93 | 6,440,300 |
Aug 29, 2023 | 14.81 | 14.98 | 14.67 | 14.96 | 14.79 | 6,560,900 |
Aug 28, 2023 | 14.56 | 14.82 | 14.51 | 14.74 | 14.58 | 7,048,800 |
Aug 25, 2023 | 14.74 | 14.90 | 14.42 | 14.44 | 14.28 | 7,713,500 |
Aug 24, 2023 | 14.89 | 15.05 | 14.63 | 14.73 | 14.57 | 5,919,700 |
Aug 23, 2023 | 14.51 | 15.02 | 14.41 | 15.00 | 14.83 | 7,547,600 |
Aug 22, 2023 | 14.64 | 14.76 | 14.49 | 14.54 | 14.38 | 6,477,500 |
Aug 21, 2023 | 14.78 | 14.81 | 14.50 | 14.64 | 14.48 | 7,215,600 |
Aug 18, 2023 | 14.48 | 14.83 | 14.43 | 14.81 | 14.64 | 8,810,600 |
Aug 17, 2023 | 14.82 | 15.02 | 14.53 | 14.55 | 14.39 | 13,194,400 |
Aug 16, 2023 | 15.28 | 15.39 | 14.91 | 14.99 | 14.82 | 7,086,300 |
Aug 15, 2023 | 14.76 | 15.48 | 14.62 | 15.37 | 15.20 | 10,156,700 |
Aug 14, 2023 | 15.04 | 15.18 | 14.61 | 14.93 | 14.76 | 14,998,800 |
Aug 11, 2023 | 15.33 | 15.43 | 15.13 | 15.27 | 15.10 | 9,838,400 |
Aug 10, 2023 | 15.70 | 15.98 | 15.41 | 15.47 | 15.30 | 10,570,500 |
Aug 9, 2023 | 16.30 | 16.45 | 15.59 | 15.62 | 15.45 | 10,864,200 |
Aug 8, 2023 | 16.36 | 16.52 | 15.37 | 16.35 | 16.17 | 22,037,000 |
Aug 7, 2023 | 15.72 | 16.25 | 15.70 | 16.09 | 15.91 | 20,930,100 |
Aug 4, 2023 | 15.20 | 15.90 | 15.17 | 15.63 | 15.46 | 11,775,100 |
Aug 3, 2023 | 15.43 | 15.45 | 14.85 | 15.09 | 14.92 | 12,955,400 |
Aug 2, 2023 | 15.85 | 16.04 | 15.53 | 15.55 | 15.38 | 9,222,900 |
Aug 1, 2023 | 16.05 | 16.15 | 15.80 | 16.06 | 15.88 | 8,947,300 |
Jul 31, 2023 | 15.48 | 16.24 | 15.42 | 16.03 | 15.85 | 12,208,100 |
Jul 28, 2023 | 15.35 | 15.48 | 15.21 | 15.33 | 15.16 | 7,631,700 |
Jul 27, 2023 | 15.65 | 15.68 | 14.98 | 15.04 | 14.87 | 10,479,500 |
Jul 26, 2023 | 15.15 | 15.49 | 15.14 | 15.49 | 15.32 | 7,211,300 |
Jul 25, 2023 | 15.50 | 15.58 | 15.10 | 15.10 | 14.93 | 9,463,900 |
Jul 24, 2023 | 15.57 | 15.75 | 15.37 | 15.48 | 15.31 | 8,893,300 |
Jul 21, 2023 | 15.94 | 16.00 | 15.40 | 15.52 | 15.35 | 12,107,000 |
Jul 20, 2023 | 15.84 | 16.11 | 15.69 | 15.90 | 15.72 | 7,502,300 |
Jul 19, 2023 | 15.56 | 16.50 | 15.56 | 16.04 | 15.86 | 12,852,000 |
Jul 18, 2023 | 15.33 | 15.95 | 15.21 | 15.52 | 15.35 | 12,674,700 |
Jul 17, 2023 | 15.70 | 15.72 | 15.19 | 15.36 | 15.19 | 18,671,400 |
Jul 14, 2023 | 16.72 | 16.77 | 15.86 | 15.96 | 15.78 | 15,894,700 |
Jul 13, 2023 | 16.62 | 16.95 | 16.36 | 16.82 | 16.63 | 11,985,900 |
Jul 12, 2023 | 17.08 | 17.19 | 16.51 | 16.54 | 16.36 | 13,612,500 |
Jul 11, 2023 | 16.32 | 17.02 | 16.28 | 16.83 | 16.64 | 9,404,800 |
Jul 10, 2023 | 16.25 | 16.65 | 16.14 | 16.24 | 16.06 | 11,417,800 |
Jul 7, 2023 | 16.02 | 16.70 | 15.80 | 16.29 | 16.11 | 12,988,600 |
Jul 6, 2023 | 15.86 | 16.51 | 15.81 | 16.47 | 16.29 | 9,911,500 |
Jul 5, 2023 | 16.00 | 16.37 | 15.64 | 16.15 | 15.97 | 9,928,100 |
Jul 3, 2023 | 15.91 | 16.34 | 15.89 | 16.32 | 16.14 | 5,382,900 |
Jun 30, 2023 | 16.11 | 16.19 | 15.89 | 15.91 | 15.73 | 8,374,500 |
Jun 29, 2023 | 15.67 | 16.19 | 15.62 | 15.99 | 15.81 | 9,163,000 |
Jun 28, 2023 | 15.70 | 15.75 | 15.51 | 15.74 | 15.56 | 7,278,900 |
Jun 27, 2023 | 15.57 | 16.05 | 15.33 | 15.88 | 15.70 | 11,224,900 |
Jun 26, 2023 | 15.41 | 15.73 | 15.29 | 15.57 | 15.40 | 9,242,600 |
Jun 23, 2023 | 15.35 | 15.67 | 15.33 | 15.36 | 15.19 | 8,500,700 |
Jun 22, 2023 | 15.73 | 15.75 | 15.36 | 15.55 | 15.38 | 10,108,700 |
Jun 21, 2023 | 15.55 | 16.35 | 15.50 | 15.74 | 15.56 | 20,746,300 |
Jun 20, 2023 | 16.11 | 16.20 | 15.65 | 15.67 | 15.50 | 11,601,200 |
Jun 16, 2023 | 16.64 | 16.64 | 16.14 | 16.28 | 16.10 | 13,014,200 |
Jun 15, 2023 | 16.44 | 16.82 | 16.20 | 16.53 | 16.35 | 10,109,400 |
Jun 14, 2023 | 0.05 Dividend | |||||
Jun 14, 2023 | 16.64 | 17.14 | 16.39 | 16.60 | 16.41 | 10,376,300 |
Jun 13, 2023 | 16.61 | 16.89 | 16.56 | 16.62 | 16.39 | 9,224,900 |
Jun 12, 2023 | 16.28 | 16.90 | 16.20 | 16.51 | 16.28 | 11,436,300 |
Jun 9, 2023 | 16.52 | 16.61 | 15.92 | 16.10 | 15.87 | 13,573,400 |
Jun 8, 2023 | 16.40 | 16.82 | 16.00 | 16.58 | 16.35 | 14,195,600 |
Jun 7, 2023 | 15.83 | 17.19 | 15.76 | 16.40 | 16.17 | 28,373,600 |
Jun 6, 2023 | 15.04 | 16.07 | 15.00 | 15.79 | 15.57 | 12,253,400 |
Jun 5, 2023 | 15.29 | 15.54 | 15.00 | 15.13 | 14.92 | 12,354,500 |
Jun 2, 2023 | 15.65 | 15.90 | 15.38 | 15.40 | 15.18 | 12,414,900 |
Jun 1, 2023 | 15.35 | 15.68 | 14.93 | 15.39 | 15.17 | 11,966,100 |
Related Tickers
WBD Warner Bros. Discovery, Inc.
8.24
+1.98%
DIS The Walt Disney Company
103.91
+2.17%
ROKU Roku, Inc.
57.40
+0.14%
SIRI Sirius XM Holdings Inc.
2.8200
+2.92%
AMC AMC Entertainment Holdings, Inc.
4.3300
+2.36%
NFLX Netflix, Inc.
641.62
-0.93%
LYV Live Nation Entertainment, Inc.
93.74
+0.45%
LGF-A Lions Gate Entertainment Corp.
8.31
+3.62%
FOXA Fox Corporation
34.43
+0.47%
FOX Fox Corporation
31.94
+0.73%