Paramount Global (VIAC) Historical Stock Data

29.58 ↑0.00 (0.00%)

As of February 16, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, VIAC is up 0.16% a day on average. There have been 17 days where Paramount Global closed green and 13 days where VIAC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-02-16	30.24	29.58	↓$0.66 (-2.18%)	27.84	30.33	87.59M
2022-02-15	35.00	35.99	↑$0.99 (2.83%)	34.75	36.03	13.45M
2022-02-14	35.90	35.03	↓$0.87 (-2.42%)	34.89	36.39	10.54M
2022-02-11	35.81	36.00	↑$0.19 (0.53%)	35.60	36.83	10.45M
2022-02-10	35.51	35.88	↑$0.37 (1.04%)	35.28	36.69	11.44M
2022-02-09	34.80	35.78	↑$0.98 (2.82%)	34.44	35.87	10.46M
2022-02-08	34.02	34.53	↑$0.51 (1.50%)	33.65	34.80	9.71M
2022-02-04	33.13	33.41	↑$0.28 (0.85%)	32.67	33.79	8.52M
2022-02-03	32.50	33.10	↑$0.60 (1.85%)	32.35	34.08	9.59M
2022-02-02	33.53	32.77	↓$0.76 (-2.27%)	32.67	33.55	10.14M
2022-02-01	33.10	33.70	↑$0.60 (1.81%)	32.78	34.24	8.99M
2022-01-31	32.69	33.45	↑$0.76 (2.32%)	32.19	33.85	10.16M
2022-01-28	31.42	32.97	↑$1.56 (4.95%)	31.01	33.06	14.85M
2022-01-27	32.11	31.41	↓$0.70 (-2.18%)	31.24	32.42	14.31M
2022-01-26	33.15	31.67	↓$1.48 (-4.46%)	31.20	33.31	15.50M
2022-01-25	32.21	32.86	↑$0.65 (2.02%)	31.19	33.15	11.81M
2022-01-24	30.47	32.55	↑$2.08 (6.83%)	29.83	32.58	18.80M
2022-01-21	32.70	31.25	↓$1.45 (-4.42%)	31.13	32.82	21.42M
2022-01-20	35.01	33.73	↓$1.28 (-3.66%)	33.67	35.56	15.65M
2022-01-19	35.60	35.07	↓$0.53 (-1.49%)	34.76	36.61	18.20M
2022-01-18	36.49	35.21	↓$1.28 (-3.51%)	34.80	37.40	20.06M
2022-01-14	35.90	36.82	↑$0.92 (2.56%)	35.41	36.88	10.25M
2022-01-13	35.92	36.19	↑$0.27 (0.77%)	35.32	36.85	15.60M
2022-01-12	35.19	34.97	↓$0.22 (-0.63%)	34.74	35.58	8.46M
2022-01-11	34.91	34.96	↑$0.05 (0.14%)	34.48	35.33	9.73M
2022-01-10	36.55	34.91	↓$1.64 (-4.49%)	34.33	36.68	21.64M
2022-01-07	33.35	35.39	↑$2.04 (6.12%)	33.08	35.72	27.73M
2022-01-06	33.20	32.72	↓$0.48 (-1.45%)	32.16	33.34	11.55M
2022-01-05	33.45	32.72	↓$0.73 (-2.18%)	32.56	34.09	18.11M
2022-01-04	32.63	33.05	↑$0.42 (1.27%)	32.33	33.49	20.56M