-
5 DAY PERFORMANCE
-0.36% -
1 MONTH PERFORMANCE
-0.54% -
3 MONTH PERFORMANCE
-0.59% -
6 MONTH PERFORMANCE
-1.57% -
YEAR-TO-DATE PERFORMANCE
+11.70% -
1 YEAR PERFORMANCE
+40.05%
Paramount Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $21.95 | $21.96 (0.05%) | $22.00 | $21.80 | 25,972 | $7.55 B |
| 11/11/2024 | $22.05 | $22.04 (-0.05%) | $22.29 | $22.03 | 70,650 | $7.70 B |
| 11/08/2024 | $22.00 | $22.05 (0.23%) | $22.07 | $21.90 | 38,532 | $7.38 B |
| 11/07/2024 | $21.90 | $22.04 (0.64%) | $22.14 | $21.90 | 36,276 | $7.69 B |
| 11/06/2024 | $21.84 | $22.08 (1.1%) | $22.13 | $21.70 | 63,200 | $7.59 B |
| 11/05/2024 | $21.82 | $21.80 (-0.09%) | $22.00 | $21.73 | 29,600 | $7.40 B |
| 11/04/2024 | $21.79 | $21.97 (0.83%) | $21.97 | $21.70 | 25,611 | $7.25 B |
| 11/01/2024 | $21.95 | $21.78 (-0.77%) | $22.11 | $21.75 | 38,648 | $7.32 B |
| 10/31/2024 | $21.93 | $21.89 (-0.18%) | $22.29 | $21.88 | 61,500 | $7.30 B |
| 10/30/2024 | $21.84 | $22.00 (0.73%) | $22.00 | $21.75 | 21,251 | $7.11 B |
| 10/29/2024 | $21.77 | $21.80 (0.14%) | $21.83 | $21.73 | 14,500 | $6.98 B |
| 10/28/2024 | $21.75 | $21.77 (0.09%) | $21.90 | $21.74 | 16,341 | $6.96 B |
| 10/25/2024 | $21.85 | $21.75 (-0.46%) | $21.85 | $21.68 | 43,400 | $6.85 B |
| 10/24/2024 | $21.71 | $21.72 (0.05%) | $21.77 | $21.71 | 12,308 | $6.87 B |
| 10/23/2024 | $21.82 | $21.78 (-0.18%) | $21.86 | $21.74 | 8,614 | $6.88 B |
| 10/22/2024 | $21.75 | $21.84 (0.41%) | $21.90 | $21.74 | 19,238 | $6.85 B |
| 10/21/2024 | $21.76 | $21.78 (0.09%) | $21.81 | $21.76 | 15,515 | $6.88 B |
| 10/18/2024 | $21.94 | $21.83 (-0.5%) | $21.97 | $21.74 | 28,015 | $6.97 B |
| 10/17/2024 | $21.91 | $21.93 (0.09%) | $21.97 | $21.71 | 56,926 | $6.89 B |
| 10/16/2024 | $21.93 | $22.03 (0.46%) | $22.05 | $21.90 | 37,200 | $7.02 B |
| 10/15/2024 | $21.85 | $22.01 (0.73%) | $22.01 | $21.75 | 21,646 | $7.00 B |
| 10/14/2024 | $22.08 | $21.85 (-1.04%) | $22.08 | $21.76 | 28,124 | $6.92 B |
| 10/11/2024 | $21.97 | $22.08 (0.5%) | $22.08 | $21.83 | 18,332 | $6.90 B |
| 10/10/2024 | $21.87 | $21.88 (0.05%) | $21.97 | $21.83 | 18,000 | $6.90 B |
| 10/09/2024 | $22.03 | $21.97 (-0.27%) | $22.14 | $21.86 | 16,790 | $7.04 B |
| 10/08/2024 | $22.04 | $22.14 (0.45%) | $22.19 | $21.99 | 14,800 | $7.00 B |
| 10/07/2024 | $21.98 | $22.14 (0.73%) | $22.19 | $21.85 | 32,400 | $7.02 B |
| 10/04/2024 | $21.93 | $21.95 (0.09%) | $21.98 | $21.77 | 16,100 | $7.02 B |
| 10/03/2024 | $21.74 | $21.90 (0.74%) | $21.90 | $21.66 | 22,645 | $6.97 B |
| 10/02/2024 | $21.90 | $21.88 (-0.09%) | $22.22 | $21.78 | 63,719 | $6.96 B |
| 10/01/2024 | $21.85 | $21.90 (0.23%) | $21.91 | $21.61 | 25,283 | $7.07 B |
| 09/30/2024 | $21.76 | $21.86 (0.46%) | $21.86 | $21.69 | 29,700 | $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 |