UK markets closed

Paramount Global (0A65.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
39.460.00 (0.00%)
At close: 07:12PM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202411.2511.2610.9511.2011.208,823
27 Feb 202411.1111.3210.9311.1011.1092,139
26 Feb 202411.1611.3611.0811.0911.0916,616
23 Feb 202411.3711.5110.9911.2311.2345,753
22 Feb 202411.8011.9111.7011.7011.703,941
21 Feb 202411.8511.8511.7111.8111.819,694
20 Feb 202412.0512.1511.8411.9511.9511,929
19 Feb 2024------
16 Feb 202412.5912.5912.0112.1612.1635,982
15 Feb 202412.3613.0912.3612.5312.5348,520
14 Feb 202413.2013.2013.0113.1113.1112,710
13 Feb 202413.4113.4312.7713.0213.0215,452
12 Feb 202413.3013.4812.9913.4013.4056,477
09 Feb 202412.9913.1412.9013.0013.0010,066
08 Feb 202413.0013.1012.6813.1013.1026,076
07 Feb 202413.8413.8412.8512.8612.8625,258
06 Feb 202413.9714.1613.9614.0014.006,119
05 Feb 202414.3614.4413.8914.0114.0123,301
02 Feb 202414.4414.5214.3314.4014.406,037
01 Feb 202414.8714.9914.4414.6514.6542,278
31 Jan 202416.4016.4014.6714.7814.78167,956
30 Jan 202413.5913.8913.4913.7913.797,848
29 Jan 202413.6913.7413.5013.7113.718,623
26 Jan 202413.9914.0013.7513.8213.82249,748
25 Jan 202414.0914.5013.5213.8213.8239,100
24 Jan 202413.7313.7913.1313.1513.1516,588
23 Jan 202413.9013.9413.7013.7513.759,146
22 Jan 202413.5514.0513.5213.7413.747,556
19 Jan 202413.0913.1112.8813.1013.103,152
18 Jan 202413.1513.1612.9413.0913.095,285
17 Jan 202413.0413.2012.8512.8712.878,139
16 Jan 202413.2813.5013.1213.2913.2914,046
15 Jan 2024------
12 Jan 202413.4813.6513.2513.5213.527,600
11 Jan 202414.1914.1913.1613.3013.3044,635
10 Jan 202414.1114.5113.9414.2714.279,317
09 Jan 202414.4814.5014.2814.3014.3012,098
08 Jan 202414.5414.9314.5414.8414.842,865
05 Jan 202414.3915.0014.3214.8014.8019,739
04 Jan 202414.1114.4114.1114.4114.414,775
03 Jan 202414.1214.1813.8014.0414.0410,524
02 Jan 202414.6714.7214.3514.4814.485,711
29 Dec 202315.0215.1314.7814.8214.826,016
28 Dec 202315.0515.3714.9915.0915.0933,920
27 Dec 202315.0715.0714.7314.9614.9630,964
22 Dec 202315.5515.5514.9615.0015.00256,021
21 Dec 202315.2615.4914.8515.0015.0031,659
20 Dec 202316.0016.2015.3915.6015.6033,894
19 Dec 202315.5315.8915.5215.8715.8728,282
18 Dec 202316.3916.3915.6615.6915.6922,020
15 Dec 202316.5416.6015.9816.1516.1518,979
14 Dec 202316.2516.8016.1916.4116.4127,726
14 Dec 20230.05 Dividend
13 Dec 202315.0615.2414.6914.9114.8641,663
12 Dec 202316.1816.2215.2415.3115.2653,665
11 Dec 202317.1018.0016.1416.2416.1982,330
08 Dec 202315.8417.2415.7117.1517.09135,107
07 Dec 202315.2315.2815.0015.0114.965,478
06 Dec 202315.5415.7415.3515.5015.452,761
05 Dec 202315.8015.8515.3815.4915.4431,935
04 Dec 202315.7715.9015.5015.9015.8411,233
01 Dec 202314.8015.7714.4415.7615.7139,354
30 Nov 202314.4614.4814.2414.2714.224,433
29 Nov 202314.0914.3814.0014.3814.336,887
28 Nov 202314.1314.1913.8013.8713.8310,603
27 Nov 202314.0514.1613.8914.1514.106,699
24 Nov 202314.2014.3014.1514.2214.173,612
23 Nov 2023------
22 Nov 202314.1714.2214.0514.1814.1322,607
21 Nov 202313.7314.0013.6413.9913.949,687
20 Nov 202313.4314.2613.2514.1614.1118,284
17 Nov 202312.9713.2712.8113.2013.166,122
16 Nov 202313.1413.2612.4512.6012.566,304
15 Nov 202312.6413.2312.6413.2313.1932,173
14 Nov 202312.6113.2212.5512.5712.5310,578
13 Nov 202312.1012.2511.9311.9811.936,835
10 Nov 202311.9812.1811.8912.0712.0312,851
09 Nov 202312.2512.3611.8212.0111.969,087
08 Nov 202312.2512.2711.6711.7611.7233,517
07 Nov 202312.6112.9312.5212.8512.8130,329
06 Nov 202313.7613.7612.4612.4812.44109,997
03 Nov 202312.4913.7812.4913.7213.6731,422
02 Nov 202310.9811.9110.9811.8611.8230,948
01 Nov 202310.8210.8210.5310.7310.6928,157
31 Oct 202311.0811.0910.8610.9010.877,268
30 Oct 202310.8111.1010.7811.1011.066,521
27 Oct 202310.9410.9810.7810.8010.769,309
26 Oct 202310.9811.0010.6610.8410.8039,545
25 Oct 202311.0811.2510.9510.9710.939,723
24 Oct 202311.2811.4911.1511.1911.158,835
23 Oct 202311.4511.4711.1111.3311.2912,838
20 Oct 202311.7011.9011.6311.6911.6515,323
19 Oct 202312.2212.2211.9111.9311.896,504
18 Oct 202312.3312.3712.1912.2712.2220,077
17 Oct 202312.1712.5712.1712.4012.359,807
16 Oct 202311.9912.3311.8112.2512.216,662
13 Oct 202311.7711.9011.7311.8411.8011,568
12 Oct 202312.0312.1211.6111.7211.689,639
11 Oct 202312.4612.5812.0512.0812.048,403
10 Oct 202311.9812.4811.9612.4012.3626,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...