Singapore markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.21-0.50 (-4.27%)
At close: 04:00PM EST
11.25 +0.04 (+0.36%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202411.3511.5110.9911.2111.2122,884,300
22 Feb 202411.9211.9411.6911.7111.7111,178,600
21 Feb 202411.8311.8911.7011.8011.8010,276,300
20 Feb 202411.9412.1611.8411.9511.9513,027,000
16 Feb 202412.4612.5412.0012.0012.0021,591,200
15 Feb 202412.6613.1212.3512.5912.5920,832,800
14 Feb 202413.1613.2412.9813.1913.1912,184,200
13 Feb 202413.1013.1512.7713.0013.0015,176,500
12 Feb 202412.9513.6112.8813.4113.4118,549,900
09 Feb 202413.0613.1712.8412.9012.909,780,300
08 Feb 202413.0013.1312.6613.0113.0112,737,800
07 Feb 202413.9013.9112.8012.8512.8527,707,100
06 Feb 202414.0014.1713.9313.9913.9911,769,800
05 Feb 202414.3514.3813.8914.0214.0213,217,600
02 Feb 202414.5214.5514.2614.4314.4314,503,100
01 Feb 202414.9015.0014.4314.6814.6816,944,300
31 Jan 202415.6615.7014.5714.5914.5971,655,800
30 Jan 202413.5513.9113.4913.6813.688,704,100
29 Jan 202413.7513.8413.4613.7513.758,470,100
26 Jan 202413.9814.0113.7313.8013.808,992,600
25 Jan 202413.9614.5313.4913.9613.9630,678,900
24 Jan 202413.8213.8313.0813.3613.3617,391,900
23 Jan 202413.9013.9813.6513.6813.689,361,500
22 Jan 202413.4314.0513.4113.7513.7511,615,900
19 Jan 202413.0513.4612.8613.4013.4013,790,200
18 Jan 202413.1413.1912.9113.1113.117,927,900
17 Jan 202413.0813.2012.8413.0013.0010,282,900
16 Jan 202413.1913.5113.1213.2313.2311,028,800
12 Jan 202413.3113.6713.2413.3313.3312,370,000
11 Jan 202413.8813.9013.1613.3513.3519,492,100
10 Jan 202414.1314.5613.9214.1214.1221,357,300
09 Jan 202414.5314.5614.1914.2314.2310,562,000
08 Jan 202414.5614.9614.4814.6914.6912,360,800
05 Jan 202414.3915.0414.3114.6514.6512,737,600
04 Jan 202414.1914.5314.0114.4914.4910,727,600
03 Jan 202414.1314.3213.7814.1914.1914,447,400
02 Jan 202414.6914.7514.3414.4014.4014,285,900
29 Dec 202315.0015.1514.7514.7914.7912,169,400
28 Dec 202314.9815.3814.9015.1515.1521,671,700
27 Dec 202314.9815.0014.7214.9914.999,116,200
26 Dec 202315.0015.1514.8915.0215.0212,556,500
22 Dec 202315.1115.3014.9515.0015.0017,811,200
21 Dec 202315.2115.5014.7915.0715.0730,003,100
20 Dec 202316.0116.2815.1715.5015.5036,752,800
19 Dec 202315.5515.9315.4015.8215.8214,748,900
18 Dec 202316.0716.3015.4515.5115.5114,119,800
15 Dec 202316.5916.6315.9816.2716.2722,654,500
14 Dec 202316.1616.8316.1616.7116.7120,096,000
14 Dec 20230.05 Dividend
13 Dec 202315.0615.8814.6715.7315.6826,230,000
12 Dec 202316.2216.2815.2315.2715.2219,420,900
11 Dec 202317.3917.5016.1216.2416.1926,904,100
08 Dec 202315.7517.2615.7216.8516.8049,721,800
07 Dec 202315.2515.3414.9615.0314.989,889,100
06 Dec 202315.5615.7615.1915.2215.179,695,600
05 Dec 202315.8115.8715.3615.5115.4612,367,500
04 Dec 202315.7416.0115.4915.9515.9013,153,200
01 Dec 202314.8015.8114.4215.7815.7330,938,500
30 Nov 202314.4514.4914.2314.3714.3213,241,500
29 Nov 202314.0714.4513.9914.4114.3610,677,500
28 Nov 202314.1514.2113.8013.9113.8711,999,500
27 Nov 202314.0414.2113.8614.1514.117,085,400
24 Nov 202314.2014.3014.1114.2114.163,299,700
22 Nov 202314.2014.2414.0514.1614.1115,799,100
21 Nov 202313.7514.1213.6314.0614.0216,462,800
20 Nov 202313.4314.2613.2413.9313.8921,637,600
17 Nov 202312.9013.2912.8013.1913.159,407,700
16 Nov 202313.1513.3012.4412.7612.7212,066,000
15 Nov 202312.5513.2412.5513.1713.1311,573,500
14 Nov 202312.5513.2312.4612.5212.4816,142,300
13 Nov 202312.0412.2511.9112.0011.968,205,800
10 Nov 202312.1812.2311.8812.1012.069,588,600
09 Nov 202312.1712.3711.8112.1312.0918,170,000
08 Nov 202312.2312.2911.5611.8211.7824,142,800
07 Nov 202312.6212.9512.5012.8412.8012,593,400
06 Nov 202313.0913.4212.4412.6912.6522,297,000
03 Nov 202312.9513.8112.8513.7613.7231,911,200
02 Nov 202311.0711.9411.0411.9211.8823,944,800
01 Nov 202310.7210.8110.5110.8010.7716,678,200
31 Oct 202311.0611.1310.8210.8810.8515,194,100
30 Oct 202310.7611.1110.7411.0010.9713,337,400
27 Oct 202310.9011.0010.6410.7010.6711,126,900
26 Oct 202310.9511.0610.6310.9010.8712,000,800
25 Oct 202311.0911.2710.8910.9410.9112,903,900
24 Oct 202311.2711.5311.1011.1511.1113,659,000
23 Oct 202311.3911.5011.0711.1911.1513,490,700
20 Oct 202311.7011.9111.4811.5011.469,706,700
19 Oct 202312.2812.3011.7611.7811.7411,896,000
18 Oct 202312.3412.4012.1612.1912.156,197,000
17 Oct 202312.1312.6112.1312.4612.427,986,600
16 Oct 202311.9612.3311.7912.2612.229,516,500
13 Oct 202311.7312.0111.7111.9011.868,957,500
12 Oct 202312.1012.1311.6011.7311.698,953,900
11 Oct 202312.4512.6212.0512.1412.107,185,300
10 Oct 202311.9112.4911.9112.4312.398,911,300
09 Oct 202311.6511.9811.3911.9611.929,989,000
06 Oct 202311.5611.9911.3911.8211.7811,782,800
05 Oct 202311.7711.8911.4811.6711.6312,905,300
04 Oct 202312.1012.1111.6911.8311.7912,779,100
03 Oct 202312.4412.6511.9811.9911.9517,170,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...