Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.60 | 11.71 | 11.15 | 11.19 | 11.19 | 9,741,487 |
| 25 Jul 2024 | 11.60 | 11.73 | 11.45 | 11.46 | 11.46 | 9,255,800 |
| 24 Jul 2024 | 11.68 | 11.80 | 11.62 | 11.65 | 11.65 | 6,750,600 |
| 23 Jul 2024 | 11.45 | 11.79 | 11.42 | 11.74 | 11.74 | 6,932,100 |
| 22 Jul 2024 | 11.42 | 11.56 | 11.24 | 11.54 | 11.54 | 7,978,000 |
| 19 Jul 2024 | 11.65 | 11.65 | 11.44 | 11.52 | 11.52 | 6,278,100 |
| 18 Jul 2024 | 11.86 | 11.89 | 11.61 | 11.63 | 11.63 | 10,673,900 |
| 17 Jul 2024 | 11.82 | 11.97 | 11.80 | 11.87 | 11.87 | 7,943,300 |
| 16 Jul 2024 | 11.55 | 11.96 | 11.45 | 11.95 | 11.95 | 9,595,700 |
| 15 Jul 2024 | 11.63 | 11.64 | 11.42 | 11.58 | 11.58 | 6,543,700 |
| 12 Jul 2024 | 11.72 | 11.79 | 11.35 | 11.56 | 11.56 | 9,730,400 |
| 11 Jul 2024 | 11.79 | 11.88 | 11.64 | 11.73 | 11.73 | 9,200,700 |
| 10 Jul 2024 | 11.57 | 11.82 | 11.49 | 11.70 | 11.70 | 16,335,400 |
| 09 Jul 2024 | 11.06 | 11.56 | 11.05 | 11.53 | 11.53 | 22,295,800 |
| 08 Jul 2024 | 11.96 | 11.96 | 11.11 | 11.18 | 11.18 | 42,675,400 |
| 05 Jul 2024 | 11.45 | 11.86 | 11.35 | 11.81 | 11.81 | 20,846,500 |
| 03 Jul 2024 | 12.12 | 12.13 | 11.39 | 11.46 | 11.46 | 35,905,200 |
| 02 Jul 2024 | 10.50 | 10.75 | 10.31 | 10.72 | 10.72 | 20,170,500 |
| 01 Jul 2024 | 10.39 | 10.48 | 10.06 | 10.14 | 10.14 | 11,285,400 |
| 28 Jun 2024 | 10.27 | 10.48 | 10.22 | 10.39 | 10.39 | 14,708,800 |
| 27 Jun 2024 | 9.95 | 10.29 | 9.93 | 10.26 | 10.26 | 12,023,600 |
| 26 Jun 2024 | 10.05 | 10.10 | 9.87 | 9.97 | 9.97 | 9,644,000 |
| 25 Jun 2024 | 10.06 | 10.25 | 9.83 | 10.11 | 10.11 | 12,973,400 |
| 24 Jun 2024 | 10.13 | 10.38 | 10.00 | 10.29 | 10.29 | 9,452,400 |
| 21 Jun 2024 | 10.01 | 10.27 | 10.01 | 10.15 | 10.15 | 22,345,700 |
| 20 Jun 2024 | 9.61 | 10.09 | 9.59 | 10.06 | 10.06 | 22,311,000 |
| 18 Jun 2024 | 9.81 | 9.91 | 9.54 | 9.61 | 9.61 | 14,859,900 |
| 17 Jun 2024 | 10.11 | 10.16 | 9.81 | 9.83 | 9.83 | 15,370,600 |
| 17 Jun 2024 | 0.05 Dividend | |||||
| 14 Jun 2024 | 10.33 | 10.66 | 10.15 | 10.17 | 10.12 | 15,167,100 |
| 13 Jun 2024 | 10.98 | 10.98 | 10.23 | 10.35 | 10.30 | 30,459,800 |
| 12 Jun 2024 | 10.68 | 11.16 | 10.68 | 11.12 | 11.07 | 31,180,700 |
| 11 Jun 2024 | 11.88 | 12.40 | 10.65 | 11.04 | 10.99 | 36,348,700 |
| 10 Jun 2024 | 11.90 | 12.01 | 11.77 | 11.98 | 11.92 | 8,955,300 |
| 07 Jun 2024 | 11.90 | 12.20 | 11.89 | 12.01 | 11.95 | 10,860,800 |
| 06 Jun 2024 | 11.99 | 12.19 | 11.90 | 11.97 | 11.91 | 9,480,400 |
| 05 Jun 2024 | 12.29 | 12.37 | 11.99 | 12.08 | 12.02 | 10,877,700 |
| 04 Jun 2024 | 12.65 | 12.67 | 12.09 | 12.24 | 12.18 | 18,380,100 |
| 03 Jun 2024 | 12.85 | 13.05 | 12.68 | 12.80 | 12.74 | 34,518,500 |
| 31 May 2024 | 11.89 | 12.13 | 11.75 | 11.91 | 11.85 | 19,774,900 |
| 30 May 2024 | 11.67 | 12.12 | 11.37 | 11.82 | 11.76 | 25,579,900 |
| 29 May 2024 | 11.84 | 11.92 | 11.63 | 11.70 | 11.64 | 7,820,000 |
| 28 May 2024 | 11.84 | 12.05 | 11.78 | 12.01 | 11.95 | 8,082,900 |
| 24 May 2024 | 11.86 | 11.98 | 11.73 | 11.96 | 11.90 | 6,778,200 |
| 23 May 2024 | 12.13 | 12.16 | 11.65 | 11.79 | 11.73 | 12,475,700 |
| 22 May 2024 | 12.01 | 12.24 | 11.92 | 12.20 | 12.14 | 6,800,600 |
| 21 May 2024 | 11.91 | 12.28 | 11.90 | 12.10 | 12.04 | 11,484,900 |
| 20 May 2024 | 12.29 | 12.29 | 11.90 | 12.02 | 11.96 | 10,345,300 |
| 17 May 2024 | 12.58 | 12.60 | 12.02 | 12.02 | 11.96 | 17,127,600 |
| 16 May 2024 | 12.49 | 12.76 | 12.48 | 12.64 | 12.58 | 8,150,100 |
| 15 May 2024 | 12.32 | 12.67 | 12.32 | 12.56 | 12.50 | 12,064,600 |
| 14 May 2024 | 13.15 | 13.36 | 11.89 | 12.33 | 12.27 | 29,621,000 |
| 13 May 2024 | 13.05 | 13.40 | 12.98 | 13.01 | 12.95 | 8,930,600 |
| 10 May 2024 | 13.13 | 13.25 | 13.00 | 13.05 | 12.99 | 9,494,500 |
| 09 May 2024 | 12.82 | 13.11 | 12.70 | 13.08 | 13.02 | 10,530,600 |
| 08 May 2024 | 12.80 | 12.91 | 12.60 | 12.82 | 12.76 | 12,066,800 |
| 07 May 2024 | 13.25 | 13.36 | 12.84 | 12.89 | 12.83 | 15,564,800 |
| 06 May 2024 | 13.34 | 13.79 | 13.18 | 13.29 | 13.22 | 23,587,300 |
| 03 May 2024 | 14.35 | 14.54 | 12.86 | 12.89 | 12.83 | 67,049,300 |
| 02 May 2024 | 12.27 | 14.00 | 12.06 | 13.86 | 13.79 | 64,803,800 |
| 01 May 2024 | 11.47 | 12.32 | 11.46 | 12.26 | 12.20 | 18,519,500 |
| 30 Apr 2024 | 12.10 | 12.12 | 11.33 | 11.39 | 11.33 | 23,834,600 |
| 29 Apr 2024 | 12.50 | 12.75 | 12.16 | 12.25 | 12.19 | 26,501,600 |
| 26 Apr 2024 | 11.89 | 12.23 | 11.82 | 11.91 | 11.85 | 15,347,000 |
| 25 Apr 2024 | 12.53 | 12.73 | 12.08 | 12.18 | 12.12 | 18,338,200 |
| 24 Apr 2024 | 12.65 | 12.81 | 12.40 | 12.68 | 12.62 | 9,629,300 |
| 23 Apr 2024 | 12.21 | 12.98 | 12.20 | 12.74 | 12.68 | 15,385,700 |
| 22 Apr 2024 | 12.46 | 12.53 | 11.93 | 12.38 | 12.32 | 19,616,800 |
| 19 Apr 2024 | 11.94 | 12.58 | 11.67 | 12.44 | 12.38 | 45,223,800 |
| 18 Apr 2024 | 10.79 | 11.18 | 10.76 | 10.97 | 10.92 | 11,669,400 |
| 17 Apr 2024 | 10.50 | 10.90 | 10.49 | 10.81 | 10.76 | 11,543,100 |
| 16 Apr 2024 | 10.70 | 10.83 | 10.37 | 10.43 | 10.38 | 14,883,100 |
| 15 Apr 2024 | 10.93 | 11.09 | 10.75 | 10.90 | 10.85 | 18,417,000 |
| 12 Apr 2024 | 11.11 | 11.24 | 10.90 | 10.96 | 10.91 | 14,757,500 |
| 11 Apr 2024 | 10.60 | 11.38 | 10.58 | 11.27 | 11.21 | 27,581,200 |
| 10 Apr 2024 | 10.70 | 10.98 | 10.12 | 10.50 | 10.45 | 35,124,900 |
| 09 Apr 2024 | 11.01 | 11.25 | 10.89 | 10.97 | 10.92 | 17,791,700 |
| 08 Apr 2024 | 11.83 | 11.84 | 11.06 | 11.06 | 11.01 | 36,881,000 |
| 05 Apr 2024 | 12.51 | 12.79 | 11.68 | 11.97 | 11.91 | 51,339,200 |
| 04 Apr 2024 | 12.39 | 13.52 | 12.10 | 12.37 | 12.31 | 51,854,600 |
| 03 Apr 2024 | 11.86 | 13.80 | 11.32 | 13.52 | 13.45 | 63,228,800 |
| 02 Apr 2024 | 11.59 | 11.78 | 11.48 | 11.76 | 11.70 | 10,179,800 |
| 01 Apr 2024 | 11.81 | 11.84 | 11.56 | 11.75 | 11.69 | 9,544,600 |
| 28 Mar 2024 | 11.62 | 11.91 | 11.61 | 11.77 | 11.71 | 9,850,400 |
| 27 Mar 2024 | 11.39 | 11.74 | 11.28 | 11.70 | 11.64 | 17,754,500 |
| 26 Mar 2024 | 11.53 | 11.63 | 11.30 | 11.37 | 11.31 | 8,956,500 |
| 25 Mar 2024 | 11.35 | 11.47 | 11.19 | 11.45 | 11.39 | 9,294,800 |
| 22 Mar 2024 | 11.84 | 11.84 | 11.24 | 11.25 | 11.19 | 16,659,800 |
| 21 Mar 2024 | 12.57 | 12.71 | 11.77 | 11.82 | 11.76 | 25,037,500 |
| 20 Mar 2024 | 11.16 | 12.56 | 11.07 | 12.51 | 12.45 | 40,555,900 |
| 19 Mar 2024 | 11.10 | 11.37 | 11.08 | 11.19 | 11.13 | 10,960,200 |
| 18 Mar 2024 | 11.23 | 11.26 | 11.03 | 11.20 | 11.14 | 9,527,200 |
| 15 Mar 2024 | 11.26 | 11.37 | 11.14 | 11.21 | 11.15 | 35,198,000 |
| 14 Mar 2024 | 11.65 | 11.65 | 11.13 | 11.26 | 11.20 | 16,119,900 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 11.55 | 11.88 | 11.55 | 11.68 | 11.57 | 9,810,100 |
| 12 Mar 2024 | 12.20 | 12.21 | 11.46 | 11.59 | 11.48 | 19,020,600 |
| 11 Mar 2024 | 10.92 | 11.69 | 10.85 | 11.62 | 11.51 | 18,432,600 |
| 08 Mar 2024 | 10.90 | 11.03 | 10.79 | 10.93 | 10.83 | 12,166,400 |
| 07 Mar 2024 | 10.53 | 10.99 | 10.52 | 10.80 | 10.70 | 15,283,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.