-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
-1.53% -
3 MONTH PERFORMANCE
+21.82% -
6 MONTH PERFORMANCE
+2.87% -
YEAR-TO-DATE PERFORMANCE
+11.04% -
1 YEAR PERFORMANCE
+38.25%
Paramount Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.76 | $21.86 (0.46%) | $21.86 | $21.69 | 29,678 | $7.08 B |
| 09/27/2024 | $21.75 | $21.78 (0.14%) | $21.94 | $21.75 | 101,214 | $7.20 B |
| 09/26/2024 | $21.66 | $21.79 (0.6%) | $21.87 | $21.66 | 40,500 | $7.11 B |
| 09/25/2024 | $22.02 | $21.75 (-1.23%) | $22.02 | $21.73 | 62,500 | $7.04 B |
| 09/24/2024 | $21.91 | $21.90 (-0.05%) | $21.91 | $21.80 | 81,800 | $7.04 B |
| 09/23/2024 | $22.16 | $21.90 (-1.17%) | $22.24 | $21.80 | 52,900 | $6.92 B |
| 09/20/2024 | $21.77 | $22.24 (2.16%) | $22.44 | $21.77 | 196,516 | $6.92 B |
| 09/19/2024 | $22.14 | $21.88 (-1.17%) | $22.14 | $21.77 | 50,314 | $6.98 B |
| 09/18/2024 | $21.84 | $21.94 (0.46%) | $22.00 | $21.79 | 45,329 | $7.04 B |
| 09/17/2024 | $21.86 | $21.84 (-0.09%) | $21.93 | $21.72 | 36,535 | $6.96 B |
| 09/16/2024 | $21.91 | $21.86 (-0.23%) | $21.97 | $21.76 | 26,349 | $6.95 B |
| 09/13/2024 | $21.70 | $21.96 (1.2%) | $22.05 | $21.70 | 48,200 | $7.05 B |
| 09/12/2024 | $21.81 | $21.71 (-0.46%) | $21.92 | $21.64 | 110,104 | $6.84 B |
| 09/11/2024 | $21.94 | $21.81 (-0.59%) | $21.94 | $21.80 | 26,200 | $6.66 B |
| 09/10/2024 | $21.90 | $21.82 (-0.37%) | $21.92 | $21.76 | 27,852 | $6.73 B |
| 09/09/2024 | $21.87 | $21.92 (0.23%) | $22.01 | $21.87 | 30,016 | $6.88 B |
| 09/06/2024 | $22.01 | $21.87 (-0.64%) | $22.01 | $21.78 | 36,816 | $6.73 B |
| 09/05/2024 | $22.01 | $22.00 (-0.05%) | $22.01 | $21.79 | 35,538 | $6.92 B |
| 09/04/2024 | $21.98 | $21.96 (-0.09%) | $22.31 | $21.85 | 52,300 | $6.98 B |
| 09/03/2024 | $22.00 | $22.07 (0.32%) | $22.33 | $21.85 | 98,500 | $6.95 B |
| 08/30/2024 | $22.20 | $22.17 (-0.14%) | $22.24 | $21.92 | 33,900 | $6.98 B |
| 08/29/2024 | $22.11 | $22.20 (0.41%) | $22.20 | $22.11 | 40,711 | $6.98 B |
| 08/28/2024 | $22.20 | $22.13 (-0.32%) | $22.29 | $22.05 | 67,748 | $7.14 B |
| 08/27/2024 | $23.00 | $22.13 (-3.78%) | $23.09 | $22.12 | 211,788 | $7.02 B |
| 08/26/2024 | $24.18 | $23.88 (-1.24%) | $24.33 | $23.87 | 24,438 | $7.56 B |
| 08/23/2024 | $24.45 | $24.20 (-1.02%) | $24.50 | $23.64 | 73,900 | $7.58 B |
| 08/22/2024 | $23.45 | $24.08 (2.69%) | $24.18 | $23.25 | 63,700 | $7.46 B |
| 08/21/2024 | $22.76 | $23.39 (2.77%) | $23.44 | $22.59 | 55,182 | $7.40 B |
| 08/20/2024 | $23.12 | $22.82 (-1.3%) | $23.24 | $22.14 | 90,800 | $7.30 B |
| 08/19/2024 | $23.41 | $23.28 (-0.56%) | $23.47 | $23.00 | 39,700 | $7.38 B |
| 08/16/2024 | $23.45 | $23.37 (-0.34%) | $23.57 | $23.09 | 50,204 | $7.34 B |
| 08/15/2024 | $23.35 | $23.41 (0.26%) | $23.68 | $23.03 | 78,300 | $7.31 B |
| 08/14/2024 | $22.56 | $22.87 (1.37%) | $23.00 | $22.40 | 38,300 | $6.82 B |
| 08/13/2024 | $22.06 | $22.30 (1.09%) | $22.41 | $21.79 | 52,525 | $6.86 B |
| 08/12/2024 | $23.31 | $22.09 (-5.23%) | $23.31 | $22.03 | 85,100 | $6.88 B |
| 08/09/2024 | $23.16 | $23.14 (-0.09%) | $23.43 | $22.93 | 103,011 | $6.87 B |
| 08/08/2024 | $22.48 | $23.00 (2.31%) | $23.22 | $22.43 | 47,100 | $6.68 B |
| 08/07/2024 | $22.65 | $22.94 (1.28%) | $23.14 | $22.32 | 79,249 | $6.84 B |
| 08/06/2024 | $22.21 | $22.54 (1.49%) | $22.80 | $22.21 | 44,200 | $6.83 B |
| 08/05/2024 | $21.86 | $22.35 (2.24%) | $22.55 | $21.85 | 58,453 | $6.89 B |
| 08/02/2024 | $22.20 | $22.50 (1.35%) | $22.82 | $22.12 | 55,534 | $7.19 B |
| 08/01/2024 | $22.71 | $22.76 (0.22%) | $22.90 | $22.59 | 28,502 | $7.27 B |
| 07/31/2024 | $22.51 | $22.90 (1.73%) | $23.66 | $22.47 | 134,007 | $7.47 B |
| 07/30/2024 | $22.14 | $22.74 (2.71%) | $22.77 | $21.99 | 94,825 | $7.35 B |
| 07/29/2024 | $22.23 | $22.10 (-0.58%) | $22.59 | $22.07 | 112,000 | $7.23 B |
| 07/26/2024 | $22.32 | $22.30 (-0.09%) | $22.53 | $22.28 | 99,100 | $7.32 B |
| 07/25/2024 | $22.37 | $22.27 (-0.45%) | $22.71 | $22.18 | 75,888 | $7.49 B |
| 07/24/2024 | $22.26 | $22.30 (0.18%) | $22.51 | $22.16 | 34,100 | $7.62 B |
| 07/23/2024 | $22.34 | $22.39 (0.22%) | $22.75 | $22.15 | 54,100 | $7.68 B |
| 07/22/2024 | $22.12 | $22.67 (2.49%) | $22.72 | $22.04 | 61,137 | $7.55 B |
| 07/19/2024 | $22.00 | $22.21 (0.95%) | $22.34 | $21.63 | 40,944 | $7.53 B |
| 07/18/2024 | $22.05 | $22.05 (0%) | $22.46 | $22.00 | 89,409 | $7.61 B |
| 07/17/2024 | $21.96 | $22.05 (0.41%) | $22.18 | $21.88 | 33,143 | $7.76 B |
| 07/16/2024 | $21.70 | $21.93 (1.06%) | $22.10 | $21.49 | 73,447 | $7.82 B |
| 07/15/2024 | $21.45 | $21.60 (0.7%) | $21.80 | $21.34 | 92,000 | $7.57 B |
| 07/12/2024 | $21.26 | $21.40 (0.66%) | $21.52 | $21.16 | 83,956 | $7.56 B |
| 07/11/2024 | $21.29 | $21.43 (0.66%) | $21.80 | $21.29 | 92,517 | $7.67 B |
| 07/10/2024 | $21.00 | $21.30 (1.43%) | $21.69 | $21.00 | 121,900 | $7.65 B |
| 07/09/2024 | $21.05 | $21.14 (0.43%) | $21.70 | $21.05 | 82,257 | $7.54 B |
| 07/08/2024 | $21.82 | $21.02 (-3.67%) | $21.82 | $20.85 | 387,900 | $7.31 B |
| 07/05/2024 | $20.21 | $20.47 (1.29%) | $20.89 | $20.06 | 98,000 | $7.72 B |
| 07/03/2024 | $20.97 | $20.10 (-4.15%) | $21.21 | $19.63 | 133,400 | $7.49 B |
| 07/02/2024 | $18.07 | $19.32 (6.92%) | $19.50 | $18.02 | 176,000 | $7.01 B |
| 07/01/2024 | $18.37 | $17.92 (-2.45%) | $18.37 | $17.68 | 52,400 | $6.63 B |