Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.38	10.45	10.31	10.42	10.42	0.68%	4,116,209
Dec 23, 2024	10.62	10.65	10.33	10.35	10.35	-2.91%	9,671,823
Dec 20, 2024	10.59	10.88	10.48	10.66	10.66	0.76%	18,990,853
Dec 19, 2024	10.72	10.82	10.57	10.58	10.58	-0.94%	9,067,332
Dec 18, 2024	10.85	11.05	10.64	10.68	10.68	-1.20%	12,328,512
Dec 17, 2024	10.91	10.96	10.79	10.81	10.81	-1.55%	7,242,394
Dec 16, 2024	11.18	11.24	10.96	10.98	10.98	-2.14%	8,274,681
Dec 13, 2024	11.64	11.65	11.20	11.22	11.17	-3.53%	5,618,791
Dec 12, 2024	11.27	11.69	11.14	11.63	11.58	3.93%	11,272,613
Dec 11, 2024	11.18	11.28	11.06	11.19	11.14	-0.09%	9,915,522
Dec 10, 2024	11.09	11.28	11.02	11.20	11.15	0.27%	8,990,296
Dec 9, 2024	11.03	11.22	10.93	11.17	11.12	1.64%	11,064,881
Dec 6, 2024	10.85	10.99	10.68	10.99	10.94	1.67%	7,609,785
Dec 5, 2024	11.01	11.08	10.77	10.81	10.76	-1.91%	7,051,361
Dec 4, 2024	10.84	11.10	10.84	11.02	10.97	0.92%	8,061,762
Dec 3, 2024	10.89	10.99	10.79	10.92	10.87	-0.55%	5,923,784
Dec 2, 2024	10.88	11.00	10.75	10.98	10.93	1.20%	6,265,809
Nov 29, 2024	10.79	10.92	10.76	10.85	10.80	0.74%	3,651,820
Nov 27, 2024	10.61	10.87	10.58	10.77	10.72	1.22%	11,266,295
Nov 26, 2024	11.11	11.19	10.60	10.64	10.59	-4.32%	13,048,341
Nov 25, 2024	10.80	11.25	10.78	11.12	11.07	2.21%	55,191,530
Nov 22, 2024	11.10	11.19	10.85	10.88	10.83	-1.89%	11,242,736
Nov 21, 2024	10.53	11.12	10.53	11.09	11.04	4.82%	11,221,071
Nov 20, 2024	10.35	10.60	10.29	10.58	10.53	2.42%	8,702,482
Nov 19, 2024	10.51	10.55	10.27	10.33	10.28	-2.64%	16,248,602
Nov 18, 2024	10.78	10.91	10.56	10.61	10.56	-2.12%	12,240,111
Nov 15, 2024	11.24	11.38	10.80	10.84	10.79	-4.49%	14,795,826
Nov 14, 2024	11.24	11.38	11.10	11.35	11.30	1.70%	9,294,820
Nov 13, 2024	11.50	11.51	11.14	11.16	11.11	-2.53%	12,007,275
Nov 12, 2024	11.40	11.52	11.24	11.45	11.40	-0.87%	10,027,167
Nov 11, 2024	11.16	11.59	11.10	11.55	11.50	4.34%	14,093,771
Nov 8, 2024	11.51	11.54	10.87	11.07	11.02	-3.99%	15,682,603
Nov 7, 2024	11.37	11.55	11.27	11.53	11.48	1.32%	10,617,928
Nov 6, 2024	11.22	11.45	11.11	11.38	11.33	2.61%	12,576,164
Nov 5, 2024	10.89	11.14	10.83	11.09	11.04	2.02%	6,898,150
Nov 4, 2024	11.00	11.05	10.84	10.87	10.82	-1.00%	4,809,710
Nov 1, 2024	10.91	11.00	10.72	10.98	10.93	0.37%	6,577,430
Oct 31, 2024	10.75	10.98	10.71	10.94	10.89	2.63%	8,559,572
Oct 30, 2024	10.40	10.67	10.39	10.66	10.61	1.81%	5,231,711
Oct 29, 2024	10.39	10.53	10.37	10.47	10.42	0.38%	3,973,057
Oct 28, 2024	10.34	10.50	10.29	10.43	10.38	1.56%	5,254,057
Oct 25, 2024	10.32	10.45	10.25	10.27	10.22	-0.29%	5,719,702
Oct 24, 2024	10.31	10.34	10.24	10.30	10.25	-0.10%	3,632,976
Oct 23, 2024	10.27	10.36	10.22	10.31	10.26	0.39%	4,890,559
Oct 22, 2024	10.30	10.38	10.27	10.27	10.22	-0.39%	5,931,487
Oct 21, 2024	10.46	10.48	10.31	10.31	10.26	-1.34%	5,225,387
Oct 18, 2024	10.46	10.52	10.41	10.45	10.40	1.16%	4,590,717
Oct 17, 2024	10.49	10.52	10.28	10.33	10.28	-1.81%	9,025,326
Oct 16, 2024	10.48	10.60	10.48	10.52	10.47	0.19%	4,658,728
Oct 15, 2024	10.35	10.51	10.35	10.50	10.45	1.25%	6,693,046
Oct 14, 2024	10.35	10.43	10.33	10.37	10.32	0.19%	3,350,539
Oct 11, 2024	10.30	10.45	10.30	10.35	10.30	0.10%	4,382,505
Oct 10, 2024	10.51	10.55	10.32	10.34	10.29	-1.99%	4,974,361
Oct 9, 2024	10.47	10.59	10.45	10.55	10.50	0.48%	6,750,696
Oct 8, 2024	10.46	10.52	10.42	10.50	10.45	-0.19%	4,109,096
Oct 7, 2024	10.51	10.55	10.41	10.52	10.47	-	4,937,762
Oct 4, 2024	10.51	10.56	10.39	10.52	10.47	0.67%	5,154,125
Oct 3, 2024	10.39	10.53	10.27	10.45	10.40	0.19%	6,605,063
Oct 2, 2024	10.60	10.63	10.42	10.43	10.38	-1.60%	5,170,954
Oct 1, 2024	10.60	10.74	10.55	10.60	10.55	-0.19%	5,953,818
Sep 30, 2024	10.70	10.76	10.55	10.62	10.57	-1.58%	7,416,245
Sep 27, 2024	10.74	10.90	10.62	10.79	10.74	1.22%	5,269,821
Sep 26, 2024	10.60	10.67	10.51	10.66	10.61	1.04%	4,398,965
Sep 25, 2024	10.53	10.56	10.41	10.55	10.50	-	4,942,538
Sep 24, 2024	10.42	10.55	10.34	10.55	10.50	1.64%	4,747,517
Sep 23, 2024	10.37	10.42	10.29	10.38	10.33	0.10%	5,902,276
Sep 20, 2024	10.43	10.46	10.28	10.37	10.32	-0.86%	33,505,542
Sep 19, 2024	10.72	10.84	10.36	10.46	10.41	-0.95%	6,670,386
Sep 18, 2024	10.49	10.76	10.47	10.56	10.51	1.15%	7,193,227
Sep 17, 2024	10.45	10.64	10.32	10.44	10.39	0.19%	5,793,036
Sep 16, 2024	10.59	10.66	10.36	10.42	10.37	-1.42%	6,489,105
Sep 13, 2024	10.30	10.62	10.30	10.57	10.47	3.02%	8,732,526
Sep 12, 2024	10.05	10.28	9.98	10.26	10.17	2.81%	7,210,530
Sep 11, 2024	10.09	10.13	9.95	9.98	9.89	-1.09%	7,634,582
Sep 10, 2024	10.33	10.35	10.01	10.09	10.00	-2.13%	8,484,903
Sep 9, 2024	10.10	10.36	10.07	10.31	10.21	2.18%	9,985,424
Sep 6, 2024	10.39	10.42	10.08	10.09	10.00	-2.79%	8,040,165
Sep 5, 2024	10.50	10.58	10.35	10.38	10.28	-0.76%	10,023,346
Sep 4, 2024	10.46	10.56	10.42	10.46	10.36	0.38%	7,889,942
Sep 3, 2024	10.42	10.53	10.32	10.42	10.32	-0.48%	7,184,333
Aug 30, 2024	10.56	10.60	10.27	10.47	10.37	0.10%	18,652,605
Aug 29, 2024	10.73	10.82	10.44	10.46	10.36	-2.24%	11,261,757
Aug 28, 2024	10.50	10.79	10.49	10.70	10.60	1.71%	9,517,679
Aug 27, 2024	10.89	10.95	10.51	10.52	10.42	-7.15%	17,312,749
Aug 26, 2024	11.38	11.46	11.28	11.33	11.23	-0.26%	9,390,314
Aug 23, 2024	11.11	11.40	11.03	11.36	11.25	1.61%	7,642,319
Aug 22, 2024	11.21	11.30	11.05	11.18	11.08	0.81%	7,863,254
Aug 21, 2024	11.05	11.20	10.98	11.09	10.99	1.37%	7,175,984
Aug 20, 2024	10.72	11.09	10.69	10.94	10.84	-1.17%	12,681,771
Aug 19, 2024	10.94	11.16	10.86	11.07	10.97	0.64%	11,324,011
Aug 16, 2024	10.99	11.05	10.81	11.00	10.90	0.36%	9,840,314
Aug 15, 2024	10.33	11.16	10.32	10.96	10.86	7.14%	22,511,223
Aug 14, 2024	10.30	10.33	10.18	10.23	10.14	-0.58%	7,187,051
Aug 13, 2024	10.32	10.38	10.18	10.29	10.19	-0.29%	10,119,272
Aug 12, 2024	10.29	10.41	10.18	10.32	10.22	0.19%	6,385,063
Aug 9, 2024	10.61	10.79	10.20	10.30	10.20	0.88%	14,193,206
Aug 8, 2024	10.40	10.45	10.11	10.21	10.12	-2.39%	14,892,293
Aug 7, 2024	10.52	10.63	10.40	10.46	10.36	0.10%	7,896,242
Aug 6, 2024	10.54	10.82	10.45	10.45	10.35	-0.76%	10,465,855
Aug 5, 2024	10.60	10.99	10.48	10.53	10.43	-4.27%	10,478,583