Paramount Global (VIAC)
NASDAQ: VIAC
· Real-Time Price · USD
29.58
-6.41 (-17.81%)
At close: Feb 17, 2022, 6:00 AM
VIAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2022 | 30.24 | 30.33 | 27.84 | 29.58 | 29.58 | -17.81% | 87,606,196 |
| Feb 15, 2022 | 35.00 | 36.03 | 34.75 | 35.99 | 35.99 | 2.74% | 13,495,153 |
| Feb 14, 2022 | 35.90 | 36.39 | 34.88 | 35.03 | 35.03 | -2.69% | 10,548,202 |
| Feb 11, 2022 | 35.81 | 36.83 | 35.60 | 36.00 | 36.00 | 0.33% | 10,450,087 |
| Feb 10, 2022 | 35.51 | 36.69 | 35.28 | 35.88 | 35.88 | 0.28% | 11,436,167 |
| Feb 9, 2022 | 34.80 | 35.87 | 34.44 | 35.78 | 35.78 | 3.62% | 10,466,340 |
| Feb 8, 2022 | 34.02 | 34.80 | 33.65 | 34.53 | 34.53 | 1.56% | 9,715,262 |
| Feb 7, 2022 | 33.53 | 34.38 | 33.50 | 34.00 | 34.00 | 1.77% | 8,546,254 |
| Feb 4, 2022 | 33.13 | 33.79 | 32.67 | 33.41 | 33.41 | 0.94% | 8,516,340 |
| Feb 3, 2022 | 32.50 | 34.08 | 32.35 | 33.10 | 33.10 | 1.01% | 9,594,947 |
| Feb 2, 2022 | 33.53 | 33.55 | 32.67 | 32.77 | 32.77 | -2.76% | 10,144,592 |
| Feb 1, 2022 | 33.10 | 34.24 | 32.78 | 33.70 | 33.70 | 0.75% | 8,991,525 |
| Jan 31, 2022 | 32.69 | 33.85 | 32.19 | 33.45 | 33.45 | 1.46% | 10,162,304 |
| Jan 28, 2022 | 31.42 | 33.06 | 31.01 | 32.97 | 32.97 | 4.97% | 14,823,533 |
| Jan 27, 2022 | 32.11 | 32.42 | 31.24 | 31.41 | 31.41 | -0.82% | 14,314,614 |
| Jan 26, 2022 | 33.15 | 33.30 | 31.20 | 31.67 | 31.67 | -3.62% | 15,505,169 |
| Jan 25, 2022 | 32.21 | 33.15 | 31.19 | 32.86 | 32.86 | 0.95% | 11,808,800 |
| Jan 24, 2022 | 30.47 | 32.58 | 29.82 | 32.55 | 32.55 | 4.16% | 18,804,446 |
| Jan 21, 2022 | 32.70 | 32.82 | 31.13 | 31.25 | 31.25 | -7.35% | 21,435,810 |
| Jan 20, 2022 | 35.01 | 35.56 | 33.67 | 33.73 | 33.73 | -3.82% | 15,602,529 |