Singapore markets open in 6 hours 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,066.01 +47.62 (+0.95%) Dow
38,247.38 +344.09 (+0.91%) Nasdaq
15,840.53 +235.05 (+1.51%) Bitcoin USD
59,246.43 +705.72 (+1.21%) CMC Crypto 200
1,272.61 +1.86 (+0.15%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.25 | 13.92 | 12.06 | 13.88 | 13.88 | 41,729,831 |
| 01 May 2024 | 11.47 | 12.32 | 11.46 | 12.26 | 12.26 | 18,500,400 |
| 30 Apr 2024 | 12.10 | 12.12 | 11.33 | 11.39 | 11.39 | 23,834,600 |
| 29 Apr 2024 | 12.50 | 12.75 | 12.16 | 12.25 | 12.25 | 26,501,600 |
| 26 Apr 2024 | 11.89 | 12.23 | 11.82 | 11.91 | 11.91 | 15,347,000 |
| 25 Apr 2024 | 12.53 | 12.73 | 12.08 | 12.18 | 12.18 | 18,338,200 |
| 24 Apr 2024 | 12.65 | 12.81 | 12.40 | 12.68 | 12.68 | 9,629,300 |
| 23 Apr 2024 | 12.21 | 12.98 | 12.20 | 12.74 | 12.74 | 15,385,700 |
| 22 Apr 2024 | 12.46 | 12.53 | 11.93 | 12.38 | 12.38 | 19,616,800 |
| 19 Apr 2024 | 11.94 | 12.58 | 11.67 | 12.44 | 12.44 | 45,223,800 |
| 18 Apr 2024 | 10.79 | 11.18 | 10.76 | 10.97 | 10.97 | 11,669,400 |
| 17 Apr 2024 | 10.50 | 10.90 | 10.49 | 10.81 | 10.81 | 11,543,100 |
| 16 Apr 2024 | 10.70 | 10.83 | 10.37 | 10.43 | 10.43 | 14,883,100 |
| 15 Apr 2024 | 10.93 | 11.09 | 10.75 | 10.90 | 10.90 | 18,417,000 |
| 12 Apr 2024 | 11.11 | 11.24 | 10.90 | 10.96 | 10.96 | 14,757,500 |
| 11 Apr 2024 | 10.60 | 11.38 | 10.58 | 11.27 | 11.27 | 27,581,200 |
| 10 Apr 2024 | 10.70 | 10.98 | 10.12 | 10.50 | 10.50 | 35,124,900 |
| 09 Apr 2024 | 11.01 | 11.25 | 10.89 | 10.97 | 10.97 | 17,791,700 |
| 08 Apr 2024 | 11.83 | 11.84 | 11.06 | 11.06 | 11.06 | 36,881,000 |
| 05 Apr 2024 | 12.51 | 12.79 | 11.68 | 11.97 | 11.97 | 51,339,200 |
| 04 Apr 2024 | 12.39 | 13.52 | 12.10 | 12.37 | 12.37 | 51,854,600 |
| 03 Apr 2024 | 11.86 | 13.80 | 11.32 | 13.52 | 13.52 | 63,228,800 |
| 02 Apr 2024 | 11.59 | 11.78 | 11.48 | 11.76 | 11.76 | 10,179,800 |
| 01 Apr 2024 | 11.81 | 11.84 | 11.56 | 11.75 | 11.75 | 9,544,600 |
| 28 Mar 2024 | 11.62 | 11.91 | 11.61 | 11.77 | 11.77 | 9,850,400 |
| 27 Mar 2024 | 11.39 | 11.74 | 11.28 | 11.70 | 11.70 | 17,754,500 |
| 26 Mar 2024 | 11.53 | 11.63 | 11.30 | 11.37 | 11.37 | 8,956,500 |
| 25 Mar 2024 | 11.35 | 11.47 | 11.19 | 11.45 | 11.45 | 9,294,800 |
| 22 Mar 2024 | 11.84 | 11.84 | 11.24 | 11.25 | 11.25 | 16,659,800 |
| 21 Mar 2024 | 12.57 | 12.71 | 11.77 | 11.82 | 11.82 | 25,037,500 |
| 20 Mar 2024 | 11.16 | 12.56 | 11.07 | 12.51 | 12.51 | 40,555,900 |
| 19 Mar 2024 | 11.10 | 11.37 | 11.08 | 11.19 | 11.19 | 10,960,200 |
| 18 Mar 2024 | 11.23 | 11.26 | 11.03 | 11.20 | 11.20 | 9,527,200 |
| 15 Mar 2024 | 11.26 | 11.37 | 11.14 | 11.21 | 11.21 | 35,198,000 |
| 14 Mar 2024 | 11.65 | 11.65 | 11.13 | 11.26 | 11.26 | 16,119,900 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 11.55 | 11.88 | 11.55 | 11.68 | 11.63 | 9,810,100 |
| 12 Mar 2024 | 12.20 | 12.21 | 11.46 | 11.59 | 11.54 | 19,020,600 |
| 11 Mar 2024 | 10.92 | 11.69 | 10.85 | 11.62 | 11.57 | 18,432,600 |
| 08 Mar 2024 | 10.90 | 11.03 | 10.79 | 10.93 | 10.88 | 12,166,400 |
| 07 Mar 2024 | 10.53 | 10.99 | 10.52 | 10.80 | 10.75 | 15,283,600 |
| 06 Mar 2024 | 10.27 | 10.63 | 10.21 | 10.50 | 10.46 | 14,075,000 |
| 05 Mar 2024 | 10.25 | 10.39 | 10.16 | 10.21 | 10.17 | 11,957,200 |
| 04 Mar 2024 | 10.85 | 10.90 | 10.20 | 10.30 | 10.26 | 25,771,200 |
| 01 Mar 2024 | 11.05 | 11.07 | 10.81 | 10.95 | 10.90 | 15,540,100 |
| 29 Feb 2024 | 11.38 | 11.98 | 11.00 | 11.04 | 10.99 | 38,591,000 |
| 28 Feb 2024 | 11.08 | 11.37 | 10.93 | 11.06 | 11.01 | 28,898,500 |
| 27 Feb 2024 | 11.12 | 11.34 | 10.90 | 11.25 | 11.20 | 25,111,200 |
| 26 Feb 2024 | 11.20 | 11.39 | 11.02 | 11.09 | 11.04 | 19,461,400 |
| 23 Feb 2024 | 11.35 | 11.51 | 10.99 | 11.21 | 11.16 | 23,106,600 |
| 22 Feb 2024 | 11.92 | 11.94 | 11.69 | 11.71 | 11.66 | 11,178,600 |
| 21 Feb 2024 | 11.83 | 11.89 | 11.70 | 11.80 | 11.75 | 10,276,300 |
| 20 Feb 2024 | 11.94 | 12.16 | 11.84 | 11.95 | 11.90 | 13,027,000 |
| 16 Feb 2024 | 12.46 | 12.54 | 12.00 | 12.00 | 11.95 | 21,591,200 |
| 15 Feb 2024 | 12.66 | 13.12 | 12.35 | 12.59 | 12.54 | 20,832,800 |
| 14 Feb 2024 | 13.16 | 13.24 | 12.98 | 13.19 | 13.13 | 12,184,200 |
| 13 Feb 2024 | 13.10 | 13.15 | 12.77 | 13.00 | 12.94 | 15,176,500 |
| 12 Feb 2024 | 12.95 | 13.61 | 12.88 | 13.41 | 13.35 | 18,549,900 |
| 09 Feb 2024 | 13.06 | 13.17 | 12.84 | 12.90 | 12.84 | 9,780,300 |
| 08 Feb 2024 | 13.00 | 13.13 | 12.66 | 13.01 | 12.95 | 12,737,800 |
| 07 Feb 2024 | 13.90 | 13.91 | 12.80 | 12.85 | 12.79 | 27,707,100 |
| 06 Feb 2024 | 14.00 | 14.17 | 13.93 | 13.99 | 13.93 | 11,769,800 |
| 05 Feb 2024 | 14.35 | 14.38 | 13.89 | 14.02 | 13.96 | 13,217,600 |
| 02 Feb 2024 | 14.52 | 14.55 | 14.26 | 14.43 | 14.37 | 14,503,100 |
| 01 Feb 2024 | 14.90 | 15.00 | 14.43 | 14.68 | 14.62 | 16,944,300 |
| 31 Jan 2024 | 15.66 | 15.70 | 14.57 | 14.59 | 14.53 | 71,655,800 |
| 30 Jan 2024 | 13.55 | 13.91 | 13.49 | 13.68 | 13.62 | 8,704,100 |
| 29 Jan 2024 | 13.75 | 13.84 | 13.46 | 13.75 | 13.69 | 8,470,100 |
| 26 Jan 2024 | 13.98 | 14.01 | 13.73 | 13.80 | 13.74 | 8,992,600 |
| 25 Jan 2024 | 13.96 | 14.53 | 13.49 | 13.96 | 13.90 | 30,678,900 |
| 24 Jan 2024 | 13.82 | 13.83 | 13.08 | 13.36 | 13.30 | 17,391,900 |
| 23 Jan 2024 | 13.90 | 13.98 | 13.65 | 13.68 | 13.62 | 9,361,500 |
| 22 Jan 2024 | 13.43 | 14.05 | 13.41 | 13.75 | 13.69 | 11,615,900 |
| 19 Jan 2024 | 13.05 | 13.46 | 12.86 | 13.40 | 13.34 | 13,790,200 |
| 18 Jan 2024 | 13.14 | 13.19 | 12.91 | 13.11 | 13.05 | 7,927,900 |
| 17 Jan 2024 | 13.08 | 13.20 | 12.84 | 13.00 | 12.94 | 10,282,900 |
| 16 Jan 2024 | 13.19 | 13.51 | 13.12 | 13.23 | 13.17 | 11,028,800 |
| 12 Jan 2024 | 13.31 | 13.67 | 13.24 | 13.33 | 13.27 | 12,370,000 |
| 11 Jan 2024 | 13.88 | 13.90 | 13.16 | 13.35 | 13.29 | 19,492,100 |
| 10 Jan 2024 | 14.13 | 14.56 | 13.92 | 14.12 | 14.06 | 21,357,300 |
| 09 Jan 2024 | 14.53 | 14.56 | 14.19 | 14.23 | 14.17 | 10,562,000 |
| 08 Jan 2024 | 14.56 | 14.96 | 14.48 | 14.69 | 14.63 | 12,360,800 |
| 05 Jan 2024 | 14.39 | 15.04 | 14.31 | 14.65 | 14.59 | 12,737,600 |
| 04 Jan 2024 | 14.19 | 14.53 | 14.01 | 14.49 | 14.43 | 10,727,600 |
| 03 Jan 2024 | 14.13 | 14.32 | 13.78 | 14.19 | 14.13 | 14,447,400 |
| 02 Jan 2024 | 14.69 | 14.75 | 14.34 | 14.40 | 14.34 | 14,285,900 |
| 29 Dec 2023 | 15.00 | 15.15 | 14.75 | 14.79 | 14.73 | 12,169,400 |
| 28 Dec 2023 | 14.98 | 15.38 | 14.90 | 15.15 | 15.09 | 21,671,700 |
| 27 Dec 2023 | 14.98 | 15.00 | 14.72 | 14.99 | 14.93 | 9,116,200 |
| 26 Dec 2023 | 15.00 | 15.15 | 14.89 | 15.02 | 14.96 | 12,556,500 |
| 22 Dec 2023 | 15.11 | 15.30 | 14.95 | 15.00 | 14.94 | 17,811,200 |
| 21 Dec 2023 | 15.21 | 15.50 | 14.79 | 15.07 | 15.01 | 30,003,100 |
| 20 Dec 2023 | 16.01 | 16.28 | 15.17 | 15.50 | 15.43 | 36,752,800 |
| 19 Dec 2023 | 15.55 | 15.93 | 15.40 | 15.82 | 15.75 | 14,748,900 |
| 18 Dec 2023 | 16.07 | 16.30 | 15.45 | 15.51 | 15.44 | 14,119,800 |
| 15 Dec 2023 | 16.59 | 16.63 | 15.98 | 16.27 | 16.20 | 22,654,500 |
| 14 Dec 2023 | 16.16 | 16.83 | 16.16 | 16.71 | 16.64 | 20,096,000 |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 15.06 | 15.88 | 14.67 | 15.73 | 15.61 | 26,230,000 |
| 12 Dec 2023 | 16.22 | 16.28 | 15.23 | 15.27 | 15.16 | 19,420,900 |
| *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.