Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,768.92 +803.22 (+1.28%) CMC Crypto 200
1,375.39 -21.15 (-1.51%)
Paramount Global (PARAA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.61 | 23.33 | 22.32 | 22.37 | 22.37 | 56,400 |
| 25 Apr 2024 | 22.70 | 22.74 | 22.33 | 22.37 | 22.37 | 41,400 |
| 24 Apr 2024 | 23.01 | 23.04 | 22.74 | 22.94 | 22.94 | 21,100 |
| 23 Apr 2024 | 22.45 | 23.33 | 22.45 | 23.12 | 23.12 | 39,200 |
| 22 Apr 2024 | 22.64 | 22.98 | 22.28 | 22.59 | 22.59 | 64,100 |
| 19 Apr 2024 | 21.79 | 22.93 | 21.69 | 22.82 | 22.82 | 89,300 |
| 18 Apr 2024 | 20.60 | 21.52 | 20.52 | 21.06 | 21.06 | 52,000 |
| 17 Apr 2024 | 21.08 | 21.08 | 20.59 | 20.81 | 20.81 | 22,400 |
| 16 Apr 2024 | 21.11 | 21.15 | 20.72 | 20.78 | 20.78 | 55,900 |
| 15 Apr 2024 | 21.90 | 22.01 | 21.09 | 21.15 | 21.15 | 46,900 |
| 12 Apr 2024 | 22.88 | 22.88 | 21.70 | 21.76 | 21.76 | 45,900 |
| 11 Apr 2024 | 22.79 | 23.25 | 22.23 | 23.12 | 23.12 | 38,100 |
| 10 Apr 2024 | 23.24 | 23.24 | 22.37 | 22.86 | 22.86 | 66,600 |
| 09 Apr 2024 | 24.05 | 24.42 | 23.41 | 23.64 | 23.64 | 50,300 |
| 08 Apr 2024 | 23.56 | 24.14 | 23.11 | 23.94 | 23.94 | 96,900 |
| 05 Apr 2024 | 22.80 | 23.37 | 22.40 | 23.33 | 23.33 | 51,000 |
| 04 Apr 2024 | 22.30 | 23.19 | 22.07 | 22.93 | 22.93 | 157,000 |
| 03 Apr 2024 | 21.10 | 22.52 | 20.75 | 22.07 | 22.07 | 152,700 |
| 02 Apr 2024 | 21.04 | 21.29 | 20.79 | 21.09 | 21.09 | 34,900 |
| 01 Apr 2024 | 22.44 | 22.44 | 21.10 | 21.22 | 21.22 | 52,800 |
| 28 Mar 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 21.83 | 35,100 |
| 27 Mar 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 22.20 | 32,200 |
| 26 Mar 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 21.32 | 54,000 |
| 25 Mar 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 21.54 | 38,900 |
| 22 Mar 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 20.79 | 64,000 |
| 21 Mar 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 21.99 | 118,800 |
| 20 Mar 2024 | 22.50 | 24.02 | 21.55 | 23.96 | 23.96 | 146,600 |
| 19 Mar 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 22.03 | 50,200 |
| 18 Mar 2024 | 21.77 | 21.81 | 21.37 | 21.60 | 21.60 | 56,700 |
| 15 Mar 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 22.39 | 171,100 |
| 14 Mar 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 22.00 | 50,900 |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 21.75 | 22.50 | 21.75 | 22.48 | 22.43 | 91,800 |
| 12 Mar 2024 | 21.81 | 21.91 | 21.08 | 21.63 | 21.58 | 35,000 |
| 11 Mar 2024 | 20.15 | 21.67 | 20.15 | 21.56 | 21.51 | 49,900 |
| 08 Mar 2024 | 20.76 | 20.98 | 20.56 | 20.63 | 20.58 | 29,500 |
| 07 Mar 2024 | 19.78 | 20.76 | 19.78 | 20.48 | 20.43 | 37,400 |
| 06 Mar 2024 | 19.84 | 20.16 | 19.52 | 19.89 | 19.85 | 34,800 |
| 05 Mar 2024 | 19.93 | 20.36 | 19.53 | 19.53 | 19.49 | 52,000 |
| 04 Mar 2024 | 20.68 | 20.68 | 19.89 | 20.09 | 20.05 | 66,600 |
| 01 Mar 2024 | 21.40 | 21.49 | 20.56 | 20.72 | 20.67 | 52,400 |
| 29 Feb 2024 | 21.07 | 22.38 | 21.03 | 21.08 | 21.03 | 141,900 |
| 28 Feb 2024 | 21.30 | 21.90 | 21.12 | 21.35 | 21.30 | 61,900 |
| 27 Feb 2024 | 20.84 | 21.63 | 20.70 | 21.57 | 21.52 | 49,400 |
| 26 Feb 2024 | 20.21 | 20.93 | 20.21 | 20.87 | 20.82 | 46,700 |
| 23 Feb 2024 | 20.25 | 20.52 | 19.73 | 20.41 | 20.36 | 26,700 |
| 22 Feb 2024 | 20.70 | 21.01 | 20.37 | 20.44 | 20.39 | 43,300 |
| 21 Feb 2024 | 21.03 | 21.09 | 20.71 | 20.88 | 20.83 | 27,800 |
| 20 Feb 2024 | 21.16 | 21.61 | 20.96 | 21.22 | 21.17 | 58,100 |
| 16 Feb 2024 | 22.52 | 22.62 | 21.54 | 21.73 | 21.68 | 123,200 |
| 15 Feb 2024 | 21.75 | 22.49 | 21.25 | 22.00 | 21.95 | 77,700 |
| 14 Feb 2024 | 22.69 | 22.69 | 21.72 | 22.00 | 21.95 | 41,200 |
| 13 Feb 2024 | 22.25 | 22.25 | 21.34 | 21.91 | 21.86 | 98,700 |
| 12 Feb 2024 | 20.90 | 22.78 | 20.90 | 22.74 | 22.69 | 75,400 |
| 09 Feb 2024 | 20.70 | 21.25 | 20.37 | 20.75 | 20.70 | 130,600 |
| 08 Feb 2024 | 20.43 | 20.81 | 20.07 | 20.53 | 20.48 | 61,500 |
| 07 Feb 2024 | 21.88 | 22.00 | 20.28 | 20.31 | 20.26 | 75,100 |
| 06 Feb 2024 | 21.88 | 22.28 | 21.72 | 21.76 | 21.71 | 74,100 |
| 05 Feb 2024 | 22.86 | 23.00 | 21.79 | 21.79 | 21.74 | 101,800 |
| 02 Feb 2024 | 23.50 | 23.53 | 22.83 | 23.06 | 23.01 | 113,500 |
| 01 Feb 2024 | 23.58 | 25.13 | 23.10 | 23.42 | 23.37 | 388,700 |
| 31 Jan 2024 | 22.50 | 24.74 | 21.89 | 23.33 | 23.28 | 642,600 |
| 30 Jan 2024 | 19.39 | 19.61 | 19.17 | 19.19 | 19.15 | 42,600 |
| 29 Jan 2024 | 19.48 | 19.60 | 18.99 | 19.44 | 19.40 | 40,300 |
| 26 Jan 2024 | 19.74 | 19.74 | 19.33 | 19.41 | 19.37 | 26,300 |
| 25 Jan 2024 | 19.03 | 20.26 | 18.95 | 19.58 | 19.54 | 64,100 |
| 24 Jan 2024 | 19.46 | 19.46 | 18.38 | 18.66 | 18.62 | 57,100 |
| 23 Jan 2024 | 19.53 | 19.82 | 19.19 | 19.28 | 19.24 | 33,500 |
| 22 Jan 2024 | 18.95 | 19.55 | 18.95 | 19.43 | 19.39 | 45,500 |
| 19 Jan 2024 | 18.30 | 18.77 | 18.02 | 18.77 | 18.73 | 49,600 |
| 18 Jan 2024 | 18.07 | 18.23 | 17.98 | 18.22 | 18.17 | 29,300 |
| 17 Jan 2024 | 18.10 | 18.27 | 17.93 | 18.13 | 18.09 | 42,900 |
| 16 Jan 2024 | 18.15 | 18.45 | 18.08 | 18.35 | 18.31 | 44,400 |
| 12 Jan 2024 | 18.43 | 18.61 | 18.15 | 18.16 | 18.12 | 40,800 |
| 11 Jan 2024 | 18.86 | 18.86 | 17.83 | 18.24 | 18.20 | 97,500 |
| 10 Jan 2024 | 19.05 | 19.45 | 18.83 | 18.99 | 18.95 | 101,100 |
| 09 Jan 2024 | 19.56 | 19.56 | 19.01 | 19.01 | 18.97 | 32,500 |
| 08 Jan 2024 | 19.45 | 19.98 | 19.42 | 19.76 | 19.72 | 40,200 |
| 05 Jan 2024 | 19.22 | 20.00 | 19.18 | 19.58 | 19.54 | 19,400 |
| 04 Jan 2024 | 19.04 | 19.41 | 18.96 | 19.28 | 19.24 | 28,200 |
| 03 Jan 2024 | 19.11 | 19.11 | 18.50 | 18.98 | 18.94 | 57,500 |
| 02 Jan 2024 | 19.56 | 19.56 | 19.14 | 19.18 | 19.14 | 56,500 |
| 29 Dec 2023 | 19.90 | 20.07 | 19.59 | 19.66 | 19.62 | 69,700 |
| 28 Dec 2023 | 19.80 | 20.40 | 19.80 | 20.09 | 20.05 | 50,500 |
| 27 Dec 2023 | 20.07 | 20.07 | 19.67 | 19.81 | 19.77 | 93,000 |
| 26 Dec 2023 | 20.40 | 20.48 | 20.10 | 20.15 | 20.11 | 75,800 |
| 22 Dec 2023 | 20.20 | 20.66 | 20.15 | 20.60 | 20.55 | 99,600 |
| 21 Dec 2023 | 20.35 | 20.41 | 19.22 | 20.32 | 20.27 | 206,400 |
| 20 Dec 2023 | 21.58 | 21.68 | 19.75 | 20.03 | 19.99 | 232,500 |
| 19 Dec 2023 | 21.50 | 21.50 | 20.56 | 21.29 | 21.24 | 124,600 |
| 18 Dec 2023 | 21.87 | 21.87 | 20.81 | 21.25 | 21.20 | 140,800 |
| 15 Dec 2023 | 22.15 | 22.15 | 20.89 | 21.81 | 21.76 | 195,900 |
| 14 Dec 2023 | 21.45 | 22.56 | 21.19 | 22.26 | 22.21 | 191,500 |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 20.22 | 21.36 | 19.48 | 21.21 | 21.11 | 189,100 |
| 12 Dec 2023 | 20.62 | 20.62 | 19.68 | 20.57 | 20.47 | 84,100 |
| 11 Dec 2023 | 21.11 | 21.30 | 19.86 | 20.57 | 20.48 | 164,100 |
| 08 Dec 2023 | 19.25 | 21.17 | 19.25 | 20.75 | 20.66 | 112,100 |
| 07 Dec 2023 | 18.86 | 18.86 | 18.51 | 18.71 | 18.62 | 57,900 |
| 06 Dec 2023 | 19.10 | 19.30 | 18.80 | 18.91 | 18.82 | 53,300 |
| *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.