Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Paramount Global (PARA)

Time to buy PARA?
11.57
+0.07
+(0.61%)
At close: May 7 at 4:00:01 PM EDT
11.56
-0.01
(-0.09%)
Pre-Market: 4:18:51 AM EDT
Time to buy PARA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202511.5011.7311.4611.5711.576,747,000
May 6, 202511.1711.5311.1111.5011.506,553,000
May 5, 202511.2011.4011.1611.2511.258,507,100
May 2, 202511.7511.8311.4211.4311.438,118,200
May 1, 202511.7411.7411.5911.6511.656,187,900
Apr 30, 202511.5911.7711.4011.7411.749,558,900
Apr 29, 202511.6511.7811.5711.7511.756,566,200
Apr 28, 202511.7111.7511.6011.6911.695,973,300
Apr 25, 202511.4311.7511.4211.7311.739,442,400
Apr 24, 202511.2111.4811.1311.4311.437,738,800
Apr 23, 202511.1111.2811.0611.2011.207,790,600
Apr 22, 202510.8311.0210.8210.9810.988,037,700
Apr 21, 202510.8510.9310.7310.7610.768,080,100
Apr 17, 202510.8011.0210.6910.9410.946,698,700
Apr 16, 202510.8110.8810.6210.7110.716,800,400
Apr 15, 202510.7010.9110.6610.8610.867,281,300
Apr 14, 202510.7510.9010.5310.6910.697,252,100
Apr 11, 202510.9711.0210.6410.6910.695,527,900
Apr 10, 202511.1311.1410.7810.9210.929,002,300
Apr 9, 202510.5111.6010.4711.1411.1413,870,800
Apr 8, 202511.1411.1410.5910.6510.659,428,100
Apr 7, 202510.7111.3310.5810.8610.8610,078,500
Apr 4, 202511.2911.3310.8711.0711.0712,062,000
Apr 3, 202511.7111.9711.4711.4811.4812,422,900
Apr 2, 202511.6112.0011.4311.9011.909,139,800
Apr 1, 202511.9812.0211.7211.7311.738,941,400
Mar 31, 202511.4811.9911.4511.9611.9627,065,100
Mar 28, 202511.6211.6511.4811.5611.565,616,800
Mar 27, 202511.9011.9011.6411.6811.684,951,500
Mar 26, 202511.6711.9211.6511.8611.869,531,000
Mar 25, 202511.6911.6911.5011.6111.615,114,600
Mar 24, 202511.9812.0111.5411.6411.648,707,200
Mar 21, 202511.9212.0011.7611.8611.8614,225,600
Mar 20, 202511.6812.1011.6511.9311.937,015,300
Mar 19, 202511.6611.7811.6511.7411.744,716,900
Mar 18, 202511.6211.7011.4911.6611.665,674,500
Mar 17, 2025 0.05 Dividend
Mar 17, 202511.7411.8011.6411.6811.684,617,800
Mar 14, 202511.7011.8211.5511.6911.647,311,000
Mar 13, 202511.5011.7411.4611.6411.598,631,100
Mar 12, 202511.5511.6011.2711.5811.538,263,300
Mar 11, 202511.9612.0111.4511.4711.429,890,300
Mar 10, 202512.0312.2611.9012.0011.959,701,200
Mar 7, 202511.7412.5411.6712.1412.0923,490,100
Mar 6, 202511.5011.8011.3911.7611.719,580,300
Mar 5, 202511.5511.6011.4211.5111.467,340,600
Mar 4, 202511.2711.5711.2511.4811.439,896,800
Mar 3, 202511.3711.4611.2811.3111.267,531,500
Feb 28, 202511.2411.4611.1111.3611.3110,644,800
Feb 27, 202510.9511.3910.8411.2411.1913,022,700
Feb 26, 202511.5011.6011.1211.2211.1710,721,000
Feb 25, 202511.7011.8711.4911.5011.456,808,500
Feb 24, 202511.5311.8311.4211.6711.6212,170,900
Feb 21, 202511.5311.6311.4611.4911.4410,479,100
Feb 20, 202511.4211.5311.3811.4711.428,716,500
Feb 19, 202511.3211.5711.2911.4411.3912,558,300
Feb 18, 202511.3211.3311.1711.3111.268,662,300
Feb 14, 202510.8911.3410.8411.3011.2515,196,900
Feb 13, 202510.6510.9010.6110.8110.768,157,300
Feb 12, 202510.5110.6910.4910.6410.597,056,800
Feb 11, 202510.5210.7110.5010.5710.526,600,800
Feb 10, 202510.6510.6810.5310.5510.506,986,900
Feb 7, 202510.9210.9710.5810.6310.589,713,800
Feb 6, 202510.9610.9910.7310.8410.796,509,000
Feb 5, 202510.8810.9110.7810.8410.797,610,000
Feb 4, 202510.7710.9810.7010.9210.875,069,800
Feb 3, 202510.6810.8410.6610.7310.687,747,900
Jan 31, 202510.9411.0210.8210.8810.836,733,700
Jan 30, 202511.1511.1810.8310.9810.936,086,600
Jan 29, 202511.0411.1811.0011.0911.0412,097,100
Jan 28, 202511.1411.1510.9611.0611.017,049,400
Jan 27, 202511.0511.1910.9011.1611.117,964,000
Jan 24, 202510.8711.2710.7611.0711.0222,305,800
Jan 23, 202510.5610.8810.5010.8710.828,743,400
Jan 22, 202510.5010.5910.4010.5110.4710,114,900
Jan 21, 202510.2910.5110.2510.4810.447,972,400
Jan 17, 202510.2810.4510.2010.2710.239,459,900
Jan 16, 202510.4410.4710.1610.1610.1214,965,800
Jan 15, 202510.8010.8310.4410.4410.409,453,600
Jan 14, 202510.7110.7610.5710.6710.626,133,200
Jan 13, 202510.4510.7610.4110.7210.678,253,900
Jan 10, 202510.5310.6310.4610.4810.4410,085,800
Jan 8, 202510.7910.8210.4610.6410.598,025,400
Jan 7, 202511.0011.0510.8410.8910.846,841,200
Jan 6, 202510.7810.9910.7510.9310.887,853,300
Jan 3, 202510.6010.7510.5210.6710.625,765,700
Jan 2, 202510.5110.6110.4010.5810.539,216,900
Dec 31, 202410.3410.5010.3310.4610.429,559,000
Dec 30, 202410.3510.4010.2110.3410.308,242,100
Dec 27, 202410.3910.5510.3210.4010.365,766,200
Dec 26, 202410.3910.4710.3310.4410.406,849,800
Dec 24, 202410.3810.4510.3110.4210.384,116,200
Dec 23, 202410.6210.6510.3310.3510.319,671,800
Dec 20, 202410.5910.8810.4810.6610.6118,990,900
Dec 19, 202410.7210.8210.5710.5810.539,067,300
Dec 18, 202410.8511.0510.6410.6810.6312,328,500
Dec 17, 202410.9110.9610.7910.8110.767,242,400
Dec 16, 2024 0.05 Dividend
Dec 16, 202411.1811.2410.9610.9810.938,274,700
Dec 13, 202411.6411.6511.2011.2211.125,618,800
Dec 12, 202411.2711.6911.1411.6311.5311,272,600
Dec 11, 202411.1811.2811.0611.1911.099,915,500
Dec 10, 202411.0911.2811.0211.2011.108,990,300
Dec 9, 202411.0311.2210.9311.1711.0711,064,900
Dec 6, 202410.8510.9910.6810.9910.897,609,400
Dec 5, 202411.0111.0810.7710.8110.727,051,400
Dec 4, 202410.8411.1010.8411.0210.928,061,700
Dec 3, 202410.8910.9910.7910.9210.825,923,400
Dec 2, 202410.8811.0010.7510.9810.886,265,800
Nov 29, 202410.7910.9210.7610.8510.763,651,800
Nov 27, 202410.6110.8710.5810.7710.6811,266,300
Nov 26, 202411.1111.1910.6010.6410.5513,048,300
Nov 25, 202410.8011.2510.7811.1211.0255,191,500
Nov 22, 202411.1011.1910.8510.8810.7911,242,700
Nov 21, 202410.5311.1210.5311.0910.9911,221,100
Nov 20, 202410.3510.6010.2910.5810.498,702,400
Nov 19, 202410.5110.5510.2710.3310.2416,248,600
Nov 18, 202410.7810.9110.5610.6110.5212,240,100
Nov 15, 202411.2411.3810.8010.8410.7514,795,800
Nov 14, 202411.2411.3811.1011.3511.259,294,800
Nov 13, 202411.5011.5111.1411.1611.0612,007,300
Nov 12, 202411.4011.5211.2411.4511.3510,026,800
Nov 11, 202411.1611.5911.1011.5511.4514,093,800
Nov 8, 202411.5111.5410.8711.0710.9715,682,600
Nov 7, 202411.3711.5511.2711.5311.4310,617,900
Nov 6, 202411.2211.4511.1111.3811.2812,576,200
Nov 5, 202410.8911.1410.8311.0910.996,898,200
Nov 4, 202411.0011.0510.8410.8710.784,809,700
Nov 1, 202410.9111.0010.7210.9810.886,577,400
Oct 31, 202410.7510.9810.7110.9410.848,559,600
Oct 30, 202410.4010.6710.3910.6610.575,231,700
Oct 29, 202410.3910.5310.3710.4710.383,973,100
Oct 28, 202410.3410.5010.2910.4310.345,253,800
Oct 25, 202410.3210.4510.2510.2710.185,719,700
Oct 24, 202410.3110.3410.2410.3010.213,633,000
Oct 23, 202410.2710.3610.2210.3110.224,890,600
Oct 22, 202410.3010.3810.2710.2710.185,931,500
Oct 21, 202410.4610.4810.3110.3110.225,225,400
Oct 18, 202410.4610.5210.4110.4510.364,590,700
Oct 17, 202410.4910.5210.2810.3310.249,025,300
Oct 16, 202410.4810.6010.4810.5210.434,658,600
Oct 15, 202410.3510.5110.3510.5010.416,693,000
Oct 14, 202410.3510.4310.3310.3710.283,350,500
Oct 11, 202410.3010.4510.3010.3510.264,382,500
Oct 10, 202410.5110.5510.3210.3410.254,974,400
Oct 9, 202410.4710.5910.4510.5510.466,750,700
Oct 8, 202410.4610.5210.4210.5010.414,109,100
Oct 7, 202410.5110.5510.4110.5210.434,937,800
Oct 4, 202410.5110.5610.3910.5210.435,152,100
Oct 3, 202410.3910.5310.2710.4510.366,605,000
Oct 2, 202410.6010.6310.4210.4310.345,171,000
Oct 1, 202410.6010.7410.5510.6010.515,953,800
Sep 30, 202410.7010.7610.5510.6210.537,416,200
Sep 27, 202410.7410.9010.6210.7910.705,269,800
Sep 26, 202410.6010.6710.5110.6610.574,399,000
Sep 25, 202410.5310.5610.4110.5510.464,942,500
Sep 24, 202410.4210.5510.3410.5510.464,747,500
Sep 23, 202410.3710.4210.2910.3810.295,902,300
Sep 20, 202410.4310.4610.2810.3710.2833,505,500
Sep 19, 202410.7210.8410.3610.4610.376,670,400
Sep 18, 202410.4910.7610.4710.5610.477,193,200
Sep 17, 202410.4510.6410.3210.4410.355,793,000
Sep 16, 2024 0.05 Dividend
Sep 16, 202410.5910.6610.3610.4210.336,489,100
Sep 13, 202410.3010.6210.3010.5710.438,732,500
Sep 12, 202410.0510.289.9810.2610.127,210,500
Sep 11, 202410.0910.139.959.989.857,634,600
Sep 10, 202410.3310.3510.0110.099.958,484,900
Sep 9, 202410.1010.3610.0710.3110.179,985,400
Sep 6, 202410.3910.4210.0810.099.958,040,200
Sep 5, 202410.5010.5810.3510.3810.2410,023,300
Sep 4, 202410.4610.5610.4210.4610.327,891,100
Sep 3, 202410.4210.5310.3210.4210.287,184,300
Aug 30, 202410.5610.6010.2710.4710.3318,652,600
Aug 29, 202410.7310.8210.4410.4610.3211,261,800
Aug 28, 202410.5010.7910.4910.7010.569,517,700
Aug 27, 202410.8910.9510.5110.5210.3817,312,700
Aug 26, 202411.3811.4611.2811.3311.189,390,300
Aug 23, 202411.1111.4011.0311.3611.217,642,300
Aug 22, 202411.2111.3011.0511.1811.037,863,300
Aug 21, 202411.0511.2010.9811.0910.947,176,000
Aug 20, 202410.7211.0910.6910.9410.7912,681,800
Aug 19, 202410.9411.1610.8611.0710.9211,324,000
Aug 16, 202410.9911.0510.8111.0010.859,840,300
Aug 15, 202410.3311.1610.3210.9610.8122,511,200
Aug 14, 202410.3010.3310.1810.2310.097,187,100
Aug 13, 202410.3210.3810.1810.2910.1510,119,300
Aug 12, 202410.2910.4110.1810.3210.186,385,100
Aug 9, 202410.6110.7910.2010.3010.1614,193,200
Aug 8, 202410.4010.4510.1110.2110.0714,892,300
Aug 7, 202410.5210.6310.4010.4610.327,896,200
Aug 6, 202410.5410.8210.4510.4510.3110,465,900
Aug 5, 202410.6010.9910.4810.5310.3910,478,600
Aug 2, 202411.0011.1310.7511.0010.858,915,000
Aug 1, 202411.3611.4611.0111.1110.967,553,400
Jul 31, 202411.3511.7011.2611.4211.2715,478,600
Jul 30, 202411.0211.3210.9611.2411.099,522,500
Jul 29, 202411.2011.2811.0311.0610.918,021,000
Jul 26, 202411.5911.7111.1511.1911.049,816,100
Jul 25, 202411.6011.7311.4511.4611.319,255,800
Jul 24, 202411.6811.8011.6211.6511.496,750,600
Jul 23, 202411.4511.7911.4211.7411.586,932,100
Jul 22, 202411.4211.5611.2411.5411.397,978,000
Jul 19, 202411.6511.6511.4411.5211.376,278,100
Jul 18, 202411.8611.8911.6111.6311.4710,673,900
Jul 17, 202411.8211.9711.8011.8711.717,943,300
Jul 16, 202411.5511.9611.4511.9511.799,595,700
Jul 15, 202411.6311.6411.4211.5811.426,543,700
Jul 12, 202411.7211.7911.3511.5611.419,730,400
Jul 11, 202411.7911.8811.6411.7311.579,200,700
Jul 10, 202411.5711.8211.4911.7011.5416,335,400
Jul 9, 202411.0611.5611.0511.5311.3822,295,800
Jul 8, 202411.9611.9611.1111.1811.0342,675,400
Jul 5, 202411.4511.8611.3511.8111.6520,846,500
Jul 3, 202412.1212.1311.3911.4611.3135,905,200
Jul 2, 202410.5010.7510.3110.7210.5820,170,500
Jul 1, 202410.3910.4810.0610.1410.0011,285,400
Jun 28, 202410.2710.4810.2210.3910.2514,708,800
Jun 27, 20249.9510.299.9310.2610.1212,023,600
Jun 26, 202410.0510.109.879.979.849,644,000
Jun 25, 202410.0610.259.8310.119.9712,973,400
Jun 24, 202410.1310.3810.0010.2910.159,452,400
Jun 21, 202410.0110.2710.0110.1510.0122,345,700
Jun 20, 20249.6110.099.5910.069.9322,311,000
Jun 18, 20249.819.919.549.619.4814,859,900
Jun 17, 2024 0.05 Dividend
Jun 17, 202410.1110.169.819.839.7015,370,600
Jun 14, 202410.3310.6610.1510.179.9815,167,100
Jun 13, 202410.9810.9810.2310.3510.1630,459,800
Jun 12, 202410.6811.1610.6811.1210.9231,180,700
Jun 11, 202411.8812.4010.6511.0410.8436,348,700
Jun 10, 202411.9012.0111.7711.9811.768,955,300
Jun 7, 202411.9012.2011.8912.0111.7910,860,800
Jun 6, 202411.9912.1911.9011.9711.759,480,400
Jun 5, 202412.2912.3711.9912.0811.8610,877,700
Jun 4, 202412.6512.6712.0912.2412.0218,380,100
Jun 3, 202412.8513.0512.6812.8012.5734,518,500
May 31, 202411.8912.1311.7511.9111.6919,774,900
May 30, 202411.6712.1211.3711.8211.6025,579,900
May 29, 202411.8411.9211.6311.7011.497,820,000
May 28, 202411.8412.0511.7812.0111.798,082,900
May 24, 202411.8611.9811.7311.9611.746,778,200
May 23, 202412.1312.1611.6511.7911.5712,475,700
May 22, 202412.0112.2411.9212.2011.986,800,600
May 21, 202411.9112.2811.9012.1011.8811,484,900
May 20, 202412.2912.2911.9012.0211.8010,345,300
May 17, 202412.5812.6012.0212.0211.8017,127,600
May 16, 202412.4912.7612.4812.6412.418,150,100
May 15, 202412.3212.6712.3212.5612.3312,064,600
May 14, 202413.1513.3611.8912.3312.1029,621,000
May 13, 202413.0513.4012.9813.0112.778,930,600
May 10, 202413.1313.2513.0013.0512.819,494,500
May 9, 202412.8213.1112.7013.0812.8410,530,600
May 8, 202412.8012.9112.6012.8212.5912,066,800

Related Tickers

WBD Warner Bros. Discovery, Inc.
8.56
+1.54%
 
LION Lions Gate Entertainment Corp.
8.15
+5.16%
 
SIRI Sirius XM Holdings Inc.
21.15
-1.49%
 
DIS The Walt Disney Company
102.09
+10.76%
 
ROKU Roku, Inc.
59.89
-0.66%
 
NFLX Netflix, Inc.
1,155.41
+1.56%
 
LYV Live Nation Entertainment, Inc.
134.13
-0.01%
 
FOX Fox Corporation
47.32
+2.94%
 
AMC AMC Entertainment Holdings, Inc.
2.7100
+1.12%
 
FOXA Fox Corporation
50.81
+2.56%