Hilton Worldwide Holdings Inc. (LON:0J5I)
London · Delayed Price · Currency is GBP · Price in USD 260.84
+0.10 (0.04%)
At close: Aug 6, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 264.42 | 264.88 | 260.25 | 260.25 | 260.25 | -0.23% | 69 |
| Aug 6, 2025 | 259.73 | 260.84 | 259.14 | 260.84 | 260.84 | 0.04% | 22 |
| Aug 5, 2025 | 260.29 | 262.35 | 257.93 | 260.74 | 260.74 | -0.34% | 192 |
| Aug 4, 2025 | 261.49 | 262.85 | 261.19 | 261.62 | 261.62 | 0.15% | 5 |
| Aug 1, 2025 | 264.56 | 264.97 | 258.42 | 261.24 | 261.24 | -2.44% | 212 |
| Jul 31, 2025 | 273.29 | 273.29 | 267.77 | 267.77 | 267.77 | -2.77% | 61 |
| Jul 30, 2025 | 274.00 | 275.41 | 272.01 | 275.41 | 275.41 | 1.48% | 114 |
| Jul 29, 2025 | 271.43 | 272.92 | 270.34 | 271.39 | 271.39 | -0.16% | 1,556 |
| Jul 28, 2025 | 275.00 | 275.00 | 271.80 | 271.83 | 271.83 | -0.72% | 113 |
| Jul 25, 2025 | 269.19 | 273.79 | 268.00 | 273.79 | 273.79 | 2.01% | 88 |
| Jul 24, 2025 | 266.19 | 270.72 | 266.19 | 268.39 | 268.39 | 0.93% | 128 |
| Jul 23, 2025 | 273.83 | 273.83 | 263.85 | 265.92 | 265.92 | -2.42% | 374 |
| Jul 22, 2025 | 271.78 | 272.55 | 271.05 | 272.50 | 272.50 | -0.16% | 1,309 |
| Jul 21, 2025 | 272.30 | 275.13 | 272.05 | 272.93 | 272.93 | 0.60% | 359 |
| Jul 18, 2025 | 273.87 | 274.20 | 271.24 | 271.31 | 271.31 | -0.17% | 41 |
| Jul 17, 2025 | 273.37 | 274.21 | 270.43 | 271.78 | 271.78 | -0.15% | 21 |
| Jul 16, 2025 | 275.26 | 277.17 | 272.19 | 272.19 | 272.19 | -1.10% | 529 |
| Jul 15, 2025 | 278.52 | 279.50 | 273.52 | 275.22 | 275.22 | -0.97% | 220 |
| Jul 14, 2025 | 276.30 | 277.90 | 275.41 | 277.90 | 277.90 | 0.56% | 746 |
| Jul 11, 2025 | 272.01 | 277.07 | 272.01 | 276.36 | 276.36 | -0.26% | 205 |
| Jul 10, 2025 | 273.36 | 277.07 | 273.15 | 277.07 | 277.07 | 1.25% | 224 |
| Jul 9, 2025 | 275.54 | 275.54 | 273.05 | 273.64 | 273.64 | 0.03% | 40 |
| Jul 8, 2025 | 271.52 | 273.56 | 270.19 | 273.56 | 273.56 | 1.58% | 32 |
| Jul 7, 2025 | 271.80 | 273.76 | 269.31 | 269.31 | 269.31 | -1.36% | 407 |
| Jul 3, 2025 | 271.49 | 274.15 | 270.95 | 273.03 | 273.03 | 1.64% | 140 |
| Jul 2, 2025 | 269.25 | 270.19 | 268.00 | 268.63 | 268.63 | -0.54% | 1,737 |
| Jul 1, 2025 | 265.08 | 270.09 | 265.08 | 270.09 | 270.09 | 2.43% | 97 |
| Jun 30, 2025 | 265.53 | 266.47 | 263.68 | 263.68 | 263.68 | 0.15% | 39 |
| Jun 27, 2025 | 258.27 | 263.28 | 257.49 | 263.28 | 263.28 | 2.27% | 2,479 |
| Jun 26, 2025 | 254.55 | 257.46 | 253.84 | 257.44 | 257.44 | 2.33% | 51 |
| Jun 25, 2025 | 255.71 | 256.52 | 251.57 | 251.57 | 251.57 | -1.76% | 123 |
| Jun 24, 2025 | 255.80 | 256.49 | 254.75 | 256.08 | 256.08 | 2.27% | 201 |
| Jun 23, 2025 | 249.18 | 250.40 | 243.52 | 250.40 | 250.40 | 0.90% | 140 |
| Jun 20, 2025 | 249.29 | 250.69 | 247.96 | 248.17 | 248.17 | 0.16% | 348 |
| Jun 18, 2025 | 246.59 | 249.54 | 246.59 | 247.77 | 247.77 | 0.82% | 30 |
| Jun 17, 2025 | 246.46 | 246.46 | 245.65 | 245.76 | 245.76 | -0.33% | 9 |
| Jun 16, 2025 | 248.17 | 248.17 | 246.46 | 246.58 | 246.58 | 0.17% | 185 |
| Jun 13, 2025 | 245.83 | 247.07 | 242.06 | 246.17 | 246.17 | -2.47% | 428 |
| Jun 12, 2025 | 250.05 | 253.00 | 250.05 | 252.40 | 252.40 | -0.16% | 6 |
| Jun 11, 2025 | 253.68 | 256.16 | 252.82 | 252.82 | 252.82 | -0.04% | 20 |
| Jun 10, 2025 | 251.62 | 253.78 | 251.58 | 252.91 | 252.91 | 0.16% | 43 |
| Jun 9, 2025 | 252.82 | 252.82 | 251.72 | 252.51 | 252.51 | 0.02% | 39 |
| Jun 6, 2025 | 250.85 | 252.45 | 250.25 | 252.45 | 252.45 | 0.91% | 72 |
| Jun 5, 2025 | 249.00 | 250.27 | 248.68 | 250.18 | 250.18 | 0.30% | 38 |
| Jun 4, 2025 | 251.09 | 251.65 | 249.44 | 249.44 | 249.44 | -1.29% | 571 |
| Jun 3, 2025 | 248.82 | 252.69 | 248.82 | 252.69 | 252.69 | 2.23% | 258 |
| Jun 2, 2025 | 246.99 | 247.95 | 245.16 | 247.17 | 247.17 | -0.65% | 20 |
| May 30, 2025 | 246.58 | 248.79 | 246.58 | 248.79 | 248.79 | 0.42% | 322 |
| May 29, 2025 | 258.91 | 259.17 | 247.38 | 247.74 | 247.74 | -1.36% | 163 |
| May 28, 2025 | 253.61 | 253.99 | 251.17 | 251.17 | 251.17 | -0.48% | 15 |