Singapore markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.59-0.10 (-0.75%)
As of 09:36AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202412.5212.7312.5112.5912.59434,380
24 Apr 202412.6512.8112.4012.6812.689,598,500
23 Apr 202412.2112.9812.2012.7412.7415,385,700
22 Apr 202412.4612.5311.9312.3812.3819,616,800
19 Apr 202411.9412.5811.6712.4412.4445,223,800
18 Apr 202410.7911.1810.7610.9710.9711,669,400
17 Apr 202410.5010.9010.4910.8110.8111,543,100
16 Apr 202410.7010.8310.3710.4310.4314,883,100
15 Apr 202410.9311.0910.7510.9010.9018,417,000
12 Apr 202411.1111.2410.9010.9610.9614,757,500
11 Apr 202410.6011.3810.5811.2711.2727,581,200
10 Apr 202410.7010.9810.1210.5010.5035,124,900
09 Apr 202411.0111.2510.8910.9710.9717,791,700
08 Apr 202411.8311.8411.0611.0611.0636,881,000
05 Apr 202412.5112.7911.6811.9711.9751,339,200
04 Apr 202412.3913.5212.1012.3712.3751,854,600
03 Apr 202411.8613.8011.3213.5213.5263,228,800
02 Apr 202411.5911.7811.4811.7611.7610,179,800
01 Apr 202411.8111.8411.5611.7511.759,544,600
28 Mar 202411.6211.9111.6111.7711.779,850,400
27 Mar 202411.3911.7411.2811.7011.7017,754,500
26 Mar 202411.5311.6311.3011.3711.378,956,500
25 Mar 202411.3511.4711.1911.4511.459,294,800
22 Mar 202411.8411.8411.2411.2511.2516,659,800
21 Mar 202412.5712.7111.7711.8211.8225,037,500
20 Mar 202411.1612.5611.0712.5112.5140,555,900
19 Mar 202411.1011.3711.0811.1911.1910,960,200
18 Mar 202411.2311.2611.0311.2011.209,527,200
15 Mar 202411.2611.3711.1411.2111.2135,198,000
14 Mar 202411.6511.6511.1311.2611.2616,119,900
14 Mar 20240.05 Dividend
13 Mar 202411.5511.8811.5511.6811.639,810,100
12 Mar 202412.2012.2111.4611.5911.5419,020,600
11 Mar 202410.9211.6910.8511.6211.5718,432,600
08 Mar 202410.9011.0310.7910.9310.8812,166,400
07 Mar 202410.5310.9910.5210.8010.7515,283,600
06 Mar 202410.2710.6310.2110.5010.4614,075,000
05 Mar 202410.2510.3910.1610.2110.1711,957,200
04 Mar 202410.8510.9010.2010.3010.2625,771,200
01 Mar 202411.0511.0710.8110.9510.9015,540,100
29 Feb 202411.3811.9811.0011.0410.9938,591,000
28 Feb 202411.0811.3710.9311.0611.0128,898,500
27 Feb 202411.1211.3410.9011.2511.2025,111,200
26 Feb 202411.2011.3911.0211.0911.0419,461,400
23 Feb 202411.3511.5110.9911.2111.1623,106,600
22 Feb 202411.9211.9411.6911.7111.6611,178,600
21 Feb 202411.8311.8911.7011.8011.7510,276,300
20 Feb 202411.9412.1611.8411.9511.9013,027,000
16 Feb 202412.4612.5412.0012.0011.9521,591,200
15 Feb 202412.6613.1212.3512.5912.5420,832,800
14 Feb 202413.1613.2412.9813.1913.1312,184,200
13 Feb 202413.1013.1512.7713.0012.9415,176,500
12 Feb 202412.9513.6112.8813.4113.3518,549,900
09 Feb 202413.0613.1712.8412.9012.849,780,300
08 Feb 202413.0013.1312.6613.0112.9512,737,800
07 Feb 202413.9013.9112.8012.8512.7927,707,100
06 Feb 202414.0014.1713.9313.9913.9311,769,800
05 Feb 202414.3514.3813.8914.0213.9613,217,600
02 Feb 202414.5214.5514.2614.4314.3714,503,100
01 Feb 202414.9015.0014.4314.6814.6216,944,300
31 Jan 202415.6615.7014.5714.5914.5371,655,800
30 Jan 202413.5513.9113.4913.6813.628,704,100
29 Jan 202413.7513.8413.4613.7513.698,470,100
26 Jan 202413.9814.0113.7313.8013.748,992,600
25 Jan 202413.9614.5313.4913.9613.9030,678,900
24 Jan 202413.8213.8313.0813.3613.3017,391,900
23 Jan 202413.9013.9813.6513.6813.629,361,500
22 Jan 202413.4314.0513.4113.7513.6911,615,900
19 Jan 202413.0513.4612.8613.4013.3413,790,200
18 Jan 202413.1413.1912.9113.1113.057,927,900
17 Jan 202413.0813.2012.8413.0012.9410,282,900
16 Jan 202413.1913.5113.1213.2313.1711,028,800
12 Jan 202413.3113.6713.2413.3313.2712,370,000
11 Jan 202413.8813.9013.1613.3513.2919,492,100
10 Jan 202414.1314.5613.9214.1214.0621,357,300
09 Jan 202414.5314.5614.1914.2314.1710,562,000
08 Jan 202414.5614.9614.4814.6914.6312,360,800
05 Jan 202414.3915.0414.3114.6514.5912,737,600
04 Jan 202414.1914.5314.0114.4914.4310,727,600
03 Jan 202414.1314.3213.7814.1914.1314,447,400
02 Jan 202414.6914.7514.3414.4014.3414,285,900
29 Dec 202315.0015.1514.7514.7914.7312,169,400
28 Dec 202314.9815.3814.9015.1515.0921,671,700
27 Dec 202314.9815.0014.7214.9914.939,116,200
26 Dec 202315.0015.1514.8915.0214.9612,556,500
22 Dec 202315.1115.3014.9515.0014.9417,811,200
21 Dec 202315.2115.5014.7915.0715.0130,003,100
20 Dec 202316.0116.2815.1715.5015.4336,752,800
19 Dec 202315.5515.9315.4015.8215.7514,748,900
18 Dec 202316.0716.3015.4515.5115.4414,119,800
15 Dec 202316.5916.6315.9816.2716.2022,654,500
14 Dec 202316.1616.8316.1616.7116.6420,096,000
14 Dec 20230.05 Dividend
13 Dec 202315.0615.8814.6715.7315.6126,230,000
12 Dec 202316.2216.2815.2315.2715.1619,420,900
11 Dec 202317.3917.5016.1216.2416.1226,904,100
08 Dec 202315.7517.2615.7216.8516.7249,721,800
07 Dec 202315.2515.3414.9615.0314.929,889,100
06 Dec 202315.5615.7615.1915.2215.119,695,600
05 Dec 202315.8115.8715.3615.5115.3912,367,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...