NasdaqGS - Nasdaq Real Time Price USD

Paramount Global (PARA)

Compare
11.32 -0.31 (-2.67%)
As of 11:32:46 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 11.63 11.65 11.30 11.32 11.32 1,262,558
Dec 12, 2024 11.27 11.69 11.14 11.63 11.63 11,271,800
Dec 11, 2024 11.18 11.28 11.06 11.19 11.19 9,915,500
Dec 10, 2024 11.09 11.28 11.02 11.20 11.20 8,990,300
Dec 9, 2024 11.03 11.22 10.93 11.17 11.17 11,064,900
Dec 6, 2024 10.85 10.99 10.68 10.99 10.99 7,609,400
Dec 5, 2024 11.01 11.08 10.77 10.81 10.81 7,051,400
Dec 4, 2024 10.84 11.10 10.84 11.02 11.02 8,061,700
Dec 3, 2024 10.89 10.99 10.79 10.92 10.92 5,923,400
Dec 2, 2024 10.88 11.00 10.75 10.98 10.98 6,265,800
Nov 29, 2024 10.79 10.92 10.76 10.85 10.85 3,651,800
Nov 27, 2024 10.61 10.87 10.58 10.77 10.77 11,266,300
Nov 26, 2024 11.11 11.19 10.60 10.64 10.64 13,048,300
Nov 25, 2024 10.80 11.25 10.78 11.12 11.12 55,191,500
Nov 22, 2024 11.10 11.19 10.85 10.88 10.88 11,242,700
Nov 21, 2024 10.53 11.12 10.53 11.09 11.09 11,221,100
Nov 20, 2024 10.35 10.60 10.29 10.58 10.58 8,702,400
Nov 19, 2024 10.51 10.55 10.27 10.33 10.33 16,248,600
Nov 18, 2024 10.78 10.91 10.56 10.61 10.61 12,240,100
Nov 15, 2024 11.24 11.38 10.80 10.84 10.84 14,795,800
Nov 14, 2024 11.24 11.38 11.10 11.35 11.35 9,294,800
Nov 13, 2024 11.50 11.51 11.14 11.16 11.16 12,007,300
Nov 12, 2024 11.40 11.52 11.24 11.45 11.45 10,026,800
Nov 11, 2024 11.16 11.59 11.10 11.55 11.55 14,093,800
Nov 8, 2024 11.51 11.54 10.87 11.07 11.07 15,682,600
Nov 7, 2024 11.37 11.55 11.27 11.53 11.53 10,617,900
Nov 6, 2024 11.22 11.45 11.11 11.38 11.38 12,576,200
Nov 5, 2024 10.89 11.14 10.83 11.09 11.09 6,898,200
Nov 4, 2024 11.00 11.05 10.84 10.87 10.87 4,809,700
Nov 1, 2024 10.91 11.00 10.72 10.98 10.98 6,577,400
Oct 31, 2024 10.75 10.98 10.71 10.94 10.94 8,559,600
Oct 30, 2024 10.40 10.67 10.39 10.66 10.66 5,231,700
Oct 29, 2024 10.39 10.53 10.37 10.47 10.47 3,973,100
Oct 28, 2024 10.34 10.50 10.29 10.43 10.43 5,253,800
Oct 25, 2024 10.32 10.45 10.25 10.27 10.27 5,719,700
Oct 24, 2024 10.31 10.34 10.24 10.30 10.30 3,633,000
Oct 23, 2024 10.27 10.36 10.22 10.31 10.31 4,890,600
Oct 22, 2024 10.30 10.38 10.27 10.27 10.27 5,931,500
Oct 21, 2024 10.46 10.48 10.31 10.31 10.31 5,225,400
Oct 18, 2024 10.46 10.52 10.41 10.45 10.45 4,590,700
Oct 17, 2024 10.49 10.52 10.28 10.33 10.33 9,025,300
Oct 16, 2024 10.48 10.60 10.48 10.52 10.52 4,658,600
Oct 15, 2024 10.35 10.51 10.35 10.50 10.50 6,693,000
Oct 14, 2024 10.35 10.43 10.33 10.37 10.37 3,350,500
Oct 11, 2024 10.30 10.45 10.30 10.35 10.35 4,382,500
Oct 10, 2024 10.51 10.55 10.32 10.34 10.34 4,974,400
Oct 9, 2024 10.47 10.59 10.45 10.55 10.55 6,750,700
Oct 8, 2024 10.46 10.52 10.42 10.50 10.50 4,109,100
Oct 7, 2024 10.51 10.55 10.41 10.52 10.52 4,937,800
Oct 4, 2024 10.51 10.56 10.39 10.52 10.52 5,152,100
Oct 3, 2024 10.39 10.53 10.27 10.45 10.45 6,605,000
Oct 2, 2024 10.60 10.63 10.42 10.43 10.43 5,171,000
Oct 1, 2024 10.60 10.74 10.55 10.60 10.60 5,953,800
Sep 30, 2024 10.70 10.76 10.55 10.62 10.62 7,416,200
Sep 27, 2024 10.74 10.90 10.62 10.79 10.79 5,269,800
Sep 26, 2024 10.60 10.67 10.51 10.66 10.66 4,399,000
Sep 25, 2024 10.53 10.56 10.41 10.55 10.55 4,942,500
Sep 24, 2024 10.42 10.55 10.34 10.55 10.55 4,747,500
Sep 23, 2024 10.37 10.42 10.29 10.38 10.38 5,902,300
Sep 20, 2024 10.43 10.46 10.28 10.37 10.37 33,505,500
Sep 19, 2024 10.72 10.84 10.36 10.46 10.46 6,670,400
Sep 18, 2024 10.49 10.76 10.47 10.56 10.56 7,193,200
Sep 17, 2024 10.45 10.64 10.32 10.44 10.44 5,793,000
Sep 16, 2024 0.05 Dividend
Sep 16, 2024 10.59 10.66 10.36 10.42 10.42 6,489,100
Sep 13, 2024 10.30 10.62 10.30 10.57 10.52 8,732,500
Sep 12, 2024 10.05 10.28 9.98 10.26 10.21 7,210,500
Sep 11, 2024 10.09 10.13 9.95 9.98 9.93 7,634,600
Sep 10, 2024 10.33 10.35 10.01 10.09 10.04 8,484,900
Sep 9, 2024 10.10 10.36 10.07 10.31 10.26 9,985,400
Sep 6, 2024 10.39 10.42 10.08 10.09 10.04 8,040,200
Sep 5, 2024 10.50 10.58 10.35 10.38 10.33 10,023,300
Sep 4, 2024 10.46 10.56 10.42 10.46 10.41 7,891,100
Sep 3, 2024 10.42 10.53 10.32 10.42 10.37 7,184,300
Aug 30, 2024 10.56 10.60 10.27 10.47 10.42 18,652,600
Aug 29, 2024 10.73 10.82 10.44 10.46 10.41 11,261,800
Aug 28, 2024 10.50 10.79 10.49 10.70 10.65 9,517,700
Aug 27, 2024 10.89 10.95 10.51 10.52 10.47 17,312,700
Aug 26, 2024 11.38 11.46 11.28 11.33 11.28 9,390,300
Aug 23, 2024 11.11 11.40 11.03 11.36 11.31 7,642,300
Aug 22, 2024 11.21 11.30 11.05 11.18 11.13 7,863,300
Aug 21, 2024 11.05 11.20 10.98 11.09 11.04 7,176,000
Aug 20, 2024 10.72 11.09 10.69 10.94 10.89 12,681,800
Aug 19, 2024 10.94 11.16 10.86 11.07 11.02 11,324,000
Aug 16, 2024 10.99 11.05 10.81 11.00 10.95 9,840,300
Aug 15, 2024 10.33 11.16 10.32 10.96 10.91 22,511,200
Aug 14, 2024 10.30 10.33 10.18 10.23 10.18 7,187,100
Aug 13, 2024 10.32 10.38 10.18 10.29 10.24 10,119,300
Aug 12, 2024 10.29 10.41 10.18 10.32 10.27 6,385,100
Aug 9, 2024 10.61 10.79 10.20 10.30 10.25 14,193,200
Aug 8, 2024 10.40 10.45 10.11 10.21 10.16 14,892,300
Aug 7, 2024 10.52 10.63 10.40 10.46 10.41 7,896,200
Aug 6, 2024 10.54 10.82 10.45 10.45 10.40 10,465,900
Aug 5, 2024 10.60 10.99 10.48 10.53 10.48 10,478,600
Aug 2, 2024 11.00 11.13 10.75 11.00 10.95 8,915,000
Aug 1, 2024 11.36 11.46 11.01 11.11 11.06 7,553,400
Jul 31, 2024 11.35 11.70 11.26 11.42 11.37 15,478,600
Jul 30, 2024 11.02 11.32 10.96 11.24 11.19 9,522,500
Jul 29, 2024 11.20 11.28 11.03 11.06 11.01 8,021,000
Jul 26, 2024 11.59 11.71 11.15 11.19 11.14 9,816,100
Jul 25, 2024 11.60 11.73 11.45 11.46 11.41 9,255,800
Jul 24, 2024 11.68 11.80 11.62 11.65 11.59 6,750,600
Jul 23, 2024 11.45 11.79 11.42 11.74 11.68 6,932,100
Jul 22, 2024 11.42 11.56 11.24 11.54 11.49 7,978,000
Jul 19, 2024 11.65 11.65 11.44 11.52 11.47 6,278,100
Jul 18, 2024 11.86 11.89 11.61 11.63 11.57 10,673,900
Jul 17, 2024 11.82 11.97 11.80 11.87 11.81 7,943,300
Jul 16, 2024 11.55 11.96 11.45 11.95 11.89 9,595,700
Jul 15, 2024 11.63 11.64 11.42 11.58 11.53 6,543,700
Jul 12, 2024 11.72 11.79 11.35 11.56 11.51 9,730,400
Jul 11, 2024 11.79 11.88 11.64 11.73 11.67 9,200,700
Jul 10, 2024 11.57 11.82 11.49 11.70 11.64 16,335,400
Jul 9, 2024 11.06 11.56 11.05 11.53 11.48 22,295,800
Jul 8, 2024 11.96 11.96 11.11 11.18 11.13 42,675,400
Jul 5, 2024 11.45 11.86 11.35 11.81 11.75 20,846,500
Jul 3, 2024 12.12 12.13 11.39 11.46 11.41 35,905,200
Jul 2, 2024 10.50 10.75 10.31 10.72 10.67 20,170,500
Jul 1, 2024 10.39 10.48 10.06 10.14 10.09 11,285,400
Jun 28, 2024 10.27 10.48 10.22 10.39 10.34 14,708,800
Jun 27, 2024 9.95 10.29 9.93 10.26 10.21 12,023,600
Jun 26, 2024 10.05 10.10 9.87 9.97 9.92 9,644,000
Jun 25, 2024 10.06 10.25 9.83 10.11 10.06 12,973,400
Jun 24, 2024 10.13 10.38 10.00 10.29 10.24 9,452,400
Jun 21, 2024 10.01 10.27 10.01 10.15 10.10 22,345,700
Jun 20, 2024 9.61 10.09 9.59 10.06 10.01 22,311,000
Jun 18, 2024 9.81 9.91 9.54 9.61 9.56 14,859,900
Jun 17, 2024 0.05 Dividend
Jun 17, 2024 10.11 10.16 9.81 9.83 9.78 15,370,600
Jun 14, 2024 10.33 10.66 10.15 10.17 10.07 15,167,100
Jun 13, 2024 10.98 10.98 10.23 10.35 10.25 30,459,800
Jun 12, 2024 10.68 11.16 10.68 11.12 11.01 31,180,700
Jun 11, 2024 11.88 12.40 10.65 11.04 10.93 36,348,700
Jun 10, 2024 11.90 12.01 11.77 11.98 11.86 8,955,300
Jun 7, 2024 11.90 12.20 11.89 12.01 11.89 10,860,800
Jun 6, 2024 11.99 12.19 11.90 11.97 11.85 9,480,400
Jun 5, 2024 12.29 12.37 11.99 12.08 11.96 10,877,700
Jun 4, 2024 12.65 12.67 12.09 12.24 12.12 18,380,100
Jun 3, 2024 12.85 13.05 12.68 12.80 12.68 34,518,500
May 31, 2024 11.89 12.13 11.75 11.91 11.80 19,774,900
May 30, 2024 11.67 12.12 11.37 11.82 11.71 25,579,900
May 29, 2024 11.84 11.92 11.63 11.70 11.59 7,820,000
May 28, 2024 11.84 12.05 11.78 12.01 11.89 8,082,900
May 24, 2024 11.86 11.98 11.73 11.96 11.84 6,778,200
May 23, 2024 12.13 12.16 11.65 11.79 11.68 12,475,700
May 22, 2024 12.01 12.24 11.92 12.20 12.08 6,800,600
May 21, 2024 11.91 12.28 11.90 12.10 11.98 11,484,900
May 20, 2024 12.29 12.29 11.90 12.02 11.90 10,345,300
May 17, 2024 12.58 12.60 12.02 12.02 11.90 17,127,600
May 16, 2024 12.49 12.76 12.48 12.64 12.52 8,150,100
May 15, 2024 12.32 12.67 12.32 12.56 12.44 12,064,600
May 14, 2024 13.15 13.36 11.89 12.33 12.21 29,621,000
May 13, 2024 13.05 13.40 12.98 13.01 12.88 8,930,600
May 10, 2024 13.13 13.25 13.00 13.05 12.92 9,494,500
May 9, 2024 12.82 13.11 12.70 13.08 12.95 10,530,600
May 8, 2024 12.80 12.91 12.60 12.82 12.70 12,066,800
May 7, 2024 13.25 13.36 12.84 12.89 12.77 15,564,800
May 6, 2024 13.34 13.79 13.18 13.29 13.16 23,587,300
May 3, 2024 14.35 14.54 12.86 12.89 12.77 67,049,300
May 2, 2024 12.27 14.00 12.06 13.86 13.73 64,803,800
May 1, 2024 11.47 12.32 11.46 12.26 12.14 18,519,500
Apr 30, 2024 12.10 12.12 11.33 11.39 11.28 23,834,600
Apr 29, 2024 12.50 12.75 12.16 12.25 12.13 26,501,600
Apr 26, 2024 11.89 12.23 11.82 11.91 11.80 15,347,000
Apr 25, 2024 12.53 12.73 12.08 12.18 12.06 18,338,200
Apr 24, 2024 12.65 12.81 12.40 12.68 12.56 9,629,300
Apr 23, 2024 12.21 12.98 12.20 12.74 12.62 15,385,700
Apr 22, 2024 12.46 12.53 11.93 12.38 12.26 19,616,800
Apr 19, 2024 11.94 12.58 11.67 12.44 12.32 45,223,800
Apr 18, 2024 10.79 11.18 10.76 10.97 10.86 11,669,400
Apr 17, 2024 10.50 10.90 10.49 10.81 10.71 11,543,100
Apr 16, 2024 10.70 10.83 10.37 10.43 10.33 14,883,100
Apr 15, 2024 10.93 11.09 10.75 10.90 10.80 18,417,000
Apr 12, 2024 11.11 11.24 10.90 10.96 10.85 14,757,500
Apr 11, 2024 10.60 11.38 10.58 11.27 11.16 27,581,200
Apr 10, 2024 10.70 10.98 10.12 10.50 10.40 35,124,900
Apr 9, 2024 11.01 11.25 10.89 10.97 10.86 17,791,700
Apr 8, 2024 11.83 11.84 11.06 11.06 10.95 36,881,000
Apr 5, 2024 12.51 12.79 11.68 11.97 11.85 51,339,200
Apr 4, 2024 12.39 13.52 12.10 12.37 12.25 51,854,600
Apr 3, 2024 11.86 13.80 11.32 13.52 13.39 63,228,800
Apr 2, 2024 11.59 11.78 11.48 11.76 11.65 10,179,800
Apr 1, 2024 11.81 11.84 11.56 11.75 11.64 9,544,600
Mar 28, 2024 11.62 11.91 11.61 11.77 11.66 9,850,400
Mar 27, 2024 11.39 11.74 11.28 11.70 11.59 17,754,500
Mar 26, 2024 11.53 11.63 11.30 11.37 11.26 8,956,500
Mar 25, 2024 11.35 11.47 11.19 11.45 11.34 9,294,800
Mar 22, 2024 11.84 11.84 11.24 11.25 11.14 16,659,800
Mar 21, 2024 12.57 12.71 11.77 11.82 11.71 25,037,500
Mar 20, 2024 11.16 12.56 11.07 12.51 12.39 40,555,900
Mar 19, 2024 11.10 11.37 11.08 11.19 11.08 10,960,200
Mar 18, 2024 11.23 11.26 11.03 11.20 11.09 9,527,200
Mar 15, 2024 11.26 11.37 11.14 11.21 11.10 35,198,000
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 11.65 11.65 11.13 11.26 11.15 16,119,900
Mar 13, 2024 11.55 11.88 11.55 11.68 11.52 9,810,100
Mar 12, 2024 12.20 12.21 11.46 11.59 11.43 19,020,600
Mar 11, 2024 10.92 11.69 10.85 11.62 11.46 18,432,600
Mar 8, 2024 10.90 11.03 10.79 10.93 10.78 12,166,400
Mar 7, 2024 10.53 10.99 10.52 10.80 10.65 15,283,600
Mar 6, 2024 10.27 10.63 10.21 10.50 10.35 14,075,000
Mar 5, 2024 10.25 10.39 10.16 10.21 10.07 11,957,200
Mar 4, 2024 10.85 10.90 10.20 10.30 10.16 25,771,200
Mar 1, 2024 11.05 11.07 10.81 10.95 10.80 15,540,100
Feb 29, 2024 11.38 11.98 11.00 11.04 10.89 38,591,000
Feb 28, 2024 11.08 11.37 10.93 11.06 10.91 28,898,500
Feb 27, 2024 11.12 11.34 10.90 11.25 11.09 25,111,200
Feb 26, 2024 11.20 11.39 11.02 11.09 10.94 19,461,400
Feb 23, 2024 11.35 11.51 10.99 11.21 11.05 23,106,600
Feb 22, 2024 11.92 11.94 11.69 11.71 11.55 11,178,600
Feb 21, 2024 11.83 11.89 11.70 11.80 11.64 10,276,300
Feb 20, 2024 11.94 12.16 11.84 11.95 11.78 13,027,000
Feb 16, 2024 12.46 12.54 12.00 12.00 11.83 21,591,200
Feb 15, 2024 12.66 13.12 12.35 12.59 12.42 20,832,800
Feb 14, 2024 13.16 13.24 12.98 13.19 13.01 12,184,200
Feb 13, 2024 13.10 13.15 12.77 13.00 12.82 15,176,500
Feb 12, 2024 12.95 13.61 12.88 13.41 13.22 18,549,900
Feb 9, 2024 13.06 13.17 12.84 12.90 12.72 9,780,300
Feb 8, 2024 13.00 13.13 12.66 13.01 12.83 12,737,800
Feb 7, 2024 13.90 13.91 12.80 12.85 12.67 27,707,100
Feb 6, 2024 14.00 14.17 13.93 13.99 13.80 11,769,800
Feb 5, 2024 14.35 14.38 13.89 14.02 13.83 13,217,600
Feb 2, 2024 14.52 14.55 14.26 14.43 14.23 14,503,100
Feb 1, 2024 14.90 15.00 14.43 14.68 14.48 16,944,300
Jan 31, 2024 15.66 15.70 14.57 14.59 14.39 71,655,800
Jan 30, 2024 13.55 13.91 13.49 13.68 13.49 8,704,100
Jan 29, 2024 13.75 13.84 13.46 13.75 13.56 8,470,100
Jan 26, 2024 13.98 14.01 13.73 13.80 13.61 8,992,600
Jan 25, 2024 13.96 14.53 13.49 13.96 13.77 30,678,900
Jan 24, 2024 13.82 13.83 13.08 13.36 13.17 17,391,900
Jan 23, 2024 13.90 13.98 13.65 13.68 13.49 9,361,500
Jan 22, 2024 13.43 14.05 13.41 13.75 13.56 11,615,900
Jan 19, 2024 13.05 13.46 12.86 13.40 13.21 13,790,200
Jan 18, 2024 13.14 13.19 12.91 13.11 12.93 7,927,900
Jan 17, 2024 13.08 13.20 12.84 13.00 12.82 10,282,900
Jan 16, 2024 13.19 13.51 13.12 13.23 13.05 11,028,800
Jan 12, 2024 13.31 13.67 13.24 13.33 13.15 12,370,000
Jan 11, 2024 13.88 13.90 13.16 13.35 13.16 19,492,100
Jan 10, 2024 14.13 14.56 13.92 14.12 13.92 21,357,300
Jan 9, 2024 14.53 14.56 14.19 14.23 14.03 10,562,000
Jan 8, 2024 14.56 14.96 14.48 14.69 14.49 12,360,800
Jan 5, 2024 14.39 15.04 14.31 14.65 14.45 12,737,600
Jan 4, 2024 14.19 14.53 14.01 14.49 14.29 10,727,600
Jan 3, 2024 14.13 14.32 13.78 14.19 13.99 14,447,400
Jan 2, 2024 14.69 14.75 14.34 14.40 14.20 14,285,900
Dec 29, 2023 15.00 15.15 14.75 14.79 14.58 12,169,400
Dec 28, 2023 14.98 15.38 14.90 15.15 14.94 21,671,700
Dec 27, 2023 14.98 15.00 14.72 14.99 14.78 9,116,200
Dec 26, 2023 15.00 15.15 14.89 15.02 14.81 12,556,500
Dec 22, 2023 15.11 15.30 14.95 15.00 14.79 17,811,200
Dec 21, 2023 15.21 15.50 14.79 15.07 14.86 30,003,100
Dec 20, 2023 16.01 16.28 15.17 15.50 15.29 36,752,800
Dec 19, 2023 15.55 15.93 15.40 15.82 15.60 14,748,900
Dec 18, 2023 16.07 16.30 15.45 15.51 15.29 14,119,800
Dec 15, 2023 16.59 16.63 15.98 16.27 16.04 22,654,500
Dec 14, 2023 0.05 Dividend
Dec 14, 2023 16.16 16.83 16.16 16.71 16.48 20,096,000
Dec 13, 2023 15.06 15.88 14.67 15.73 15.46 26,230,000

Related Tickers

WBD Warner Bros. Discovery, Inc.
12.44
-0.44%
 
SIRI Sirius XM Holdings Inc.
24.21
-2.42%
 
DIS The Walt Disney Company
113.82
-0.94%
 
ROKU Roku, Inc.
81.96
+0.07%
 
IQ iQIYI, Inc.
2.2000
-3.93%
 
PLAY Dave & Buster's Entertainment, Inc.
27.11
+6.34%
 
AMC AMC Entertainment Holdings, Inc.
4.2400
-1.62%
 
NFLX Netflix, Inc.
915.23
-1.12%
 
AMCX AMC Networks Inc.
9.58
-3.38%
 
NWSA News Corporation
28.76
-0.78%