Skip to main content
logo
Hess Corporation (LON:0J50)
London flag London · Delayed Price · Currency is GBP · Price in USD
148.00
0.00 (0.00%)
Inactive · Last trade price on Jul 17, 2025

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2025145.99148.00145.99148.00148.000.58%3
Jul 16, 2025148.20149.11147.15147.15147.15-0.83%42
Jul 15, 2025149.28149.52148.39148.39148.39-0.93%17
Jul 14, 2025152.86153.58149.78149.78149.78-2.09%97
Jul 11, 2025151.52152.99151.52152.99152.990.25%270
Jul 10, 2025150.28152.61149.24152.61152.611.58%83
Jul 9, 2025150.22150.82149.82150.24150.241.55%287
Jul 8, 2025143.55147.94142.26147.94147.944.65%341
Jul 7, 2025147.89147.89141.37141.37141.37-1.23%107
Jul 3, 2025143.61143.61142.99143.12143.121.63%118
Jul 2, 2025143.28143.28140.68140.82140.82-0.60%9,649
Jul 1, 2025138.95141.67138.67141.67141.672.21%81
Jun 30, 2025138.35139.14137.57138.61138.61-0.13%40
Jun 27, 2025139.63140.32138.68138.79138.79-1.02%13
Jun 26, 2025138.99140.59138.30140.22140.221.18%451
Jun 25, 2025138.13139.07137.62138.58138.58-0.29%105
Jun 24, 2025139.57141.09138.95138.99138.99-2.09%43
Jun 23, 2025146.05147.12141.96141.96141.96-1.60%68
Jun 20, 2025143.96144.37143.43144.26144.260.10%10
Jun 18, 2025149.49149.49143.68144.11144.11-0.65%30
Jun 17, 2025142.92145.05142.51145.05145.053.22%49
Jun 16, 2025141.96142.41139.92140.52140.52-0.73%127
Jun 13, 2025145.50145.50141.39141.56141.060.24%92
Jun 12, 2025139.82141.22139.82141.22140.721.68%6
Jun 11, 2025139.47139.47138.48138.88138.39-0.91%11
Jun 10, 2025138.03140.40137.87140.15139.662.42%28
Jun 9, 2025135.92136.84135.51136.84136.360.26%17
Jun 6, 2025134.84136.49133.94136.49136.011.85%50
Jun 4, 2025136.01136.34134.01134.01133.54-1.62%9
Jun 3, 2025134.77136.38134.40136.22135.742.36%49
Jun 2, 2025134.61134.61132.69133.08132.611.48%17
May 30, 2025132.87133.62131.14131.14130.68-0.83%280
May 29, 2025131.79132.24131.70132.24131.770.08%120
May 28, 2025133.04133.04131.72132.13131.66-0.23%27
May 27, 2025132.93132.93131.32132.44131.972.25%456
May 23, 2025128.55129.86128.55129.53129.07-0.17%95
May 22, 2025128.83129.75128.72129.75129.29-0.95%11
May 21, 2025132.05132.05130.41130.99130.53-1.27%111
May 20, 2025133.05133.05132.02132.67132.200.20%452
May 19, 2025134.93134.93131.85132.41131.94-1.71%64
May 16, 2025135.12135.12133.70134.71134.230.26%167,057
May 15, 2025132.86134.36132.85134.36133.88-0.28%49
May 14, 2025134.73135.08134.56134.73134.26-1.00%33
May 13, 2025134.89136.09134.89136.09135.610.93%136
May 12, 2025136.51136.97134.25134.84134.362.66%92
May 8, 2025130.34131.35130.34131.35130.881.64%401
May 7, 2025130.22130.22128.41129.23128.77-0.25%31
May 6, 2025130.62130.71128.30129.56129.100.47%194
May 5, 2025130.61130.61128.95128.95128.50-2.15%23
May 2, 2025132.19132.90130.44131.78131.321.61%221