Paramount Global - Price History
Monthly price history for PARA (Paramount Global)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.26 | $12.26 |
| April 2024 | $11.39 | $11.39 |
| March 2024 | $11.77 | $11.77 |
| February 2024 | $10.99 | $11.04 |
| January 2024 | $14.53 | $14.59 |
| December 2023 | $14.73 | $14.79 |
| November 2023 | $14.26 | $14.37 |
| October 2023 | $10.80 | $10.88 |
| September 2023 | $12.80 | $12.90 |
| August 2023 | $14.92 | $15.09 |
| July 2023 | $15.85 | $16.03 |
| June 2023 | $15.73 | $15.91 |
| May 2023 | $15 | $15.21 |
| April 2023 | $23 | $23.33 |
| March 2023 | $22 | $22.31 |
| February 2023 | $20.86 | $21.42 |
| January 2023 | $22.56 | $23.16 |
| December 2022 | $16.44 | $16.88 |
| November 2022 | $19.32 | $20.08 |
| October 2022 | $17.63 | $18.32 |
| September 2022 | $18.32 | $19.04 |
| August 2022 | $22.26 | $23.39 |
| July 2022 | $22.51 | $23.65 |
| June 2022 | $23.49 | $24.68 |
| May 2022 | $32.37 | $34.33 |
| April 2022 | $27.46 | $29.12 |
| March 2022 | $35.66 | $37.81 |
| February 2022 | $28.65 | $30.61 |
| January 2022 | $31.31 | $33.45 |
| December 2021 | $28.25 | $30.18 |
| November 2021 | $28.74 | $30.95 |
| October 2021 | $33.64 | $36.22 |
| September 2021 | $36.69 | $39.51 |
| August 2021 | $38.26 | $41.45 |
| July 2021 | $37.78 | $40.93 |
| June 2021 | $41.73 | $45.20 |
| May 2021 | $38.94 | $42.42 |
| April 2021 | $37.65 | $41.02 |
| March 2021 | $41.40 | $45.10 |
| February 2021 | $59.03 | $64.49 |
| January 2021 | $44.40 | $48.50 |
| December 2020 | $34.11 | $37.26 |
| November 2020 | $32.08 | $35.28 |
| October 2020 | $25.98 | $28.57 |
| September 2020 | $25.47 | $28.01 |
| August 2020 | $25.11 | $27.85 |
| July 2020 | $23.51 | $26.07 |
| June 2020 | $21.03 | $23.32 |
| May 2020 | $18.51 | $20.74 |
| April 2020 | $15.41 | $17.26 |
| March 2020 | $12.50 | $14.01 |
| February 2020 | $21.64 | $24.61 |
| January 2020 | $30.01 | $34.13 |
| December 2019 | $36.90 | $41.97 |
| November 2019 | $35.31 | $40.38 |
| October 2019 | $31.51 | $36.04 |
| September 2019 | $35.30 | $40.37 |
| August 2019 | $36.62 | $42.06 |
| July 2019 | $44.85 | $51.51 |
| June 2019 | $43.45 | $49.90 |
| May 2019 | $41.88 | $48.28 |
| April 2019 | $44.48 | $51.27 |
| March 2019 | $41.23 | $47.53 |
| February 2019 | $43.40 | $50.21 |
| January 2019 | $42.75 | $49.46 |
| December 2018 | $37.79 | $43.72 |
| November 2018 | $46.66 | $54.18 |
| October 2018 | $49.40 | $57.35 |
| September 2018 | $49.48 | $57.45 |
| August 2018 | $45.52 | $53.02 |
| July 2018 | $45.22 | $52.67 |
| June 2018 | $48.26 | $56.22 |
| May 2018 | $43.09 | $50.37 |
| April 2018 | $42.09 | $49.20 |
| March 2018 | $43.96 | $51.39 |
| February 2018 | $45.16 | $52.97 |
| January 2018 | $49.11 | $57.61 |
| December 2017 | $50.30 | $59 |
| November 2017 | $47.64 | $56.06 |
| October 2017 | $47.69 | $56.12 |
| September 2017 | $49.29 | $58 |
| August 2017 | $54.28 | $64.06 |
| July 2017 | $55.78 | $65.83 |
| June 2017 | $54.04 | $63.78 |
| May 2017 | $51.63 | $61.11 |
| April 2017 | $56.23 | $66.56 |
| March 2017 | $58.60 | $69.36 |
| February 2017 | $55.54 | $65.92 |
| January 2017 | $54.34 | $64.49 |
| December 2016 | $53.60 | $63.62 |
| November 2016 | $51.01 | $60.72 |
| October 2016 | $47.56 | $56.62 |
| September 2016 | $45.99 | $54.74 |
| August 2016 | $42.72 | $51.03 |
| July 2016 | $43.72 | $52.22 |
| June 2016 | $45.58 | $54.44 |
| May 2016 | $46.08 | $55.20 |
| April 2016 | $46.67 | $55.91 |
| March 2016 | $45.99 | $55.09 |
| February 2016 | $40.27 | $48.38 |
| January 2016 | $39.54 | $47.50 |
| December 2015 | $39.23 | $47.13 |
| November 2015 | $41.89 | $50.48 |
| October 2015 | $38.60 | $46.52 |
| September 2015 | $33.11 | $39.90 |
| August 2015 | $37.41 | $45.24 |
| July 2015 | $44.22 | $53.47 |
| June 2015 | $45.90 | $55.50 |
| May 2015 | $50.92 | $61.72 |
| April 2015 | $51.26 | $62.13 |
| March 2015 | $50.02 | $60.63 |
| February 2015 | $48.64 | $59.10 |
| January 2015 | $45.11 | $54.81 |
| December 2014 | $45.54 | $55.34 |
| November 2014 | $45.04 | $54.88 |
| October 2014 | $44.50 | $54.22 |
| September 2014 | $43.90 | $53.50 |
| August 2014 | $48.53 | $59.29 |
| July 2014 | $46.52 | $56.83 |
| June 2014 | $50.87 | $62.14 |
| May 2014 | $48.70 | $59.61 |
| April 2014 | $47.19 | $57.76 |
| March 2014 | $50.49 | $61.80 |
| February 2014 | $54.70 | $67.08 |
| January 2014 | $47.89 | $58.72 |
| December 2013 | $51.98 | $63.74 |
| November 2013 | $47.66 | $58.56 |
| October 2013 | $48.13 | $59.14 |
| September 2013 | $44.89 | $55.16 |
| August 2013 | $41.49 | $51.10 |
| July 2013 | $42.91 | $52.84 |
| June 2013 | $39.68 | $48.87 |
| May 2013 | $40.10 | $49.50 |
| April 2013 | $37.08 | $45.78 |
| March 2013 | $37.82 | $46.69 |
| February 2013 | $35.05 | $43.39 |
| January 2013 | $33.70 | $41.72 |
| December 2012 | $30.74 | $38.05 |
| November 2012 | $28.97 | $35.98 |
| October 2012 | $26.09 | $32.40 |
| September 2012 | $29.25 | $36.33 |
| August 2012 | $29.16 | $36.34 |
| July 2012 | $26.85 | $33.46 |
| June 2012 | $26.30 | $32.78 |
| May 2012 | $25.53 | $31.92 |
| April 2012 | $26.70 | $33.38 |
| March 2012 | $27.12 | $33.91 |
| February 2012 | $23.84 | $29.90 |
| January 2012 | $22.70 | $28.48 |
| December 2011 | $21.64 | $27.14 |
| November 2011 | $20.68 | $26.04 |
| October 2011 | $20.50 | $25.81 |
| September 2011 | $16.18 | $20.38 |
| August 2011 | $19.81 | $25.05 |
| July 2011 | $21.64 | $27.37 |
| June 2011 | $22.53 | $28.49 |
| May 2011 | $22.02 | $27.95 |
| April 2011 | $19.87 | $25.22 |
| March 2011 | $19.72 | $25.04 |
| February 2011 | $18.76 | $23.86 |
| January 2011 | $15.59 | $19.83 |
| December 2010 | $14.97 | $19.05 |
| November 2010 | $13.20 | $16.84 |
| October 2010 | $13.27 | $16.93 |
| September 2010 | $12.43 | $15.86 |
| August 2010 | $10.80 | $13.82 |
| July 2010 | $11.55 | $14.78 |
| June 2010 | $10.10 | $12.93 |
| May 2010 | $11.33 | $14.56 |
| April 2010 | $12.62 | $16.21 |
| March 2010 | $10.85 | $13.94 |
| February 2010 | $10.08 | $12.99 |
| January 2010 | $10.03 | $12.93 |
| December 2009 | $10.90 | $14.05 |
| November 2009 | $9.90 | $12.81 |
| October 2009 | $9.10 | $11.77 |
| September 2009 | $9.31 | $12.05 |
| August 2009 | $7.96 | $10.35 |
| July 2009 | $6.30 | $8.19 |
| June 2009 | $5.32 | $6.92 |
| May 2009 | $5.64 | $7.38 |
| April 2009 | $5.38 | $7.04 |
| March 2009 | $2.94 | $3.84 |
| February 2009 | $3.22 | $4.27 |
| January 2009 | $4.31 | $5.72 |
| December 2008 | $6.17 | $8.19 |
| November 2008 | $4.79 | $6.66 |
| October 2008 | $6.98 | $9.71 |
| September 2008 | $10.48 | $14.58 |
| August 2008 | $11.63 | $16.18 |
| July 2008 | $11.57 | $16.36 |
| June 2008 | $13.78 | $19.49 |
| May 2008 | $15.26 | $21.58 |
| April 2008 | $16.11 | $23.07 |
| March 2008 | $15.42 | $22.08 |
| February 2008 | $15.94 | $22.82 |
| January 2008 | $17.42 | $25.20 |
| December 2007 | $18.83 | $27.25 |
| November 2007 | $18.96 | $27.43 |
| October 2007 | $19.65 | $28.70 |
| September 2007 | $21.56 | $31.50 |
| August 2007 | $21.40 | $31.51 |
| July 2007 | $21.54 | $31.72 |
| June 2007 | $22.63 | $33.32 |
| May 2007 | $22.58 | $33.26 |
| April 2007 | $21.43 | $31.77 |
| March 2007 | $20.64 | $30.59 |
| February 2007 | $20.34 | $30.37 |
| January 2007 | $20.87 | $31.17 |
| December 2006 | $20.88 | $31.18 |
| November 2006 | $19.92 | $29.75 |
| October 2006 | $19.25 | $28.94 |
| September 2006 | $18.74 | $28.17 |
| August 2006 | $18.99 | $28.55 |
| July 2006 | $18.12 | $27.43 |
| June 2006 | $17.87 | $27.05 |
| May 2006 | $17 | $25.91 |
| April 2006 | $16.71 | $25.47 |
| March 2006 | $15.73 | $23.98 |
| February 2006 | $16.04 | $24.46 |
| January 2006 | $17.03 | $26.13 |
| December 2005 | $15.68 | $12.02 |
| November 2005 | $16.06 | $12.32 |
| October 2005 | $14.86 | $11.42 |
| September 2005 | $15.84 | $12.18 |
| August 2005 | $16.31 | $12.54 |
| July 2005 | $16.04 | $12.35 |
| June 2005 | $15.33 | $11.81 |
| May 2005 | $16.39 | $12.65 |
| April 2005 | $16.54 | $12.77 |
| March 2005 | $16.64 | $12.85 |
| February 2005 | $16.68 | $12.87 |
| January 2005 | $17.81 | $13.77 |
| December 2004 | $17.36 | $13.42 |
| November 2004 | $16.55 | $12.80 |
| October 2004 | $17.37 | $13.46 |
| September 2004 | $15.97 | $12.38 |
| August 2004 | $15.86 | $12.29 |
| July 2004 | $15.96 | $12.39 |
| June 2004 | $16.97 | $13.18 |
| May 2004 | $17.53 | $13.61 |
| April 2004 | $18.34 | $14.26 |
| March 2004 | $18.60 | $14.46 |
| February 2004 | $18.24 | $14.19 |
| January 2004 | $19.09 | $14.86 |
| December 2003 | $21.02 | $16.37 |
| November 2003 | $18.60 | $14.50 |
| October 2003 | $18.86 | $14.71 |
| September 2003 | $18.11 | $14.13 |
| August 2003 | $21.28 | $16.60 |
| July 2003 | $20.55 | $16.05 |
| June 2003 | $20.62 | $16.10 |
| May 2003 | $21.50 | $16.79 |
| April 2003 | $20.50 | $16.01 |
| March 2003 | $17.25 | $13.47 |
| February 2003 | $17.54 | $13.70 |
| January 2003 | $18.21 | $14.22 |
| December 2002 | $19.25 | $15.04 |
| November 2002 | $22.20 | $17.34 |
| October 2002 | $21.07 | $16.46 |
| September 2002 | $19.15 | $14.96 |
| August 2002 | $19.22 | $15.01 |
| July 2002 | $18.39 | $14.36 |
| June 2002 | $20.96 | $16.37 |
| May 2002 | $23.12 | $18.06 |
| April 2002 | $22.24 | $17.37 |
| March 2002 | $22.84 | $17.84 |
| February 2002 | $21.98 | $17.17 |
| January 2002 | $18.89 | $14.75 |
| December 2001 | $20.85 | $16.28 |
| November 2001 | $20.62 | $16.10 |
| October 2001 | $17.24 | $13.47 |
| September 2001 | $16.29 | $12.73 |
| August 2001 | $20.02 | $15.64 |
| July 2001 | $23.52 | $18.37 |
| June 2001 | $24.44 | $19.09 |
| May 2001 | $27.22 | $21.26 |
| April 2001 | $24.59 | $19.20 |
| March 2001 | $20.77 | $16.22 |
| February 2001 | $23.47 | $18.33 |
| January 2001 | $26.07 | $20.36 |
| December 2000 | $22.08 | $17.24 |
| November 2000 | $24.14 | $18.86 |
| October 2000 | $26.86 | $20.98 |
| September 2000 | $27.63 | $21.58 |
| August 2000 | $31.79 | $24.83 |
| July 2000 | $31.32 | $24.46 |
| June 2000 | $32.20 | $25.15 |
| May 2000 | $29.28 | $22.87 |
| April 2000 | $25.68 | $20.06 |
| March 2000 | $24.91 | $19.46 |
| February 2000 | $26.33 | $20.56 |
| January 2000 | $26.15 | $20.43 |
| December 1999 | $28.54 | $22.29 |
| November 1999 | $23.50 | $18.35 |
| October 1999 | $21.14 | $16.51 |
| September 1999 | $19.95 | $15.58 |
| August 1999 | $19.86 | $15.52 |
| July 1999 | $19.81 | $15.47 |
| June 1999 | $20.78 | $16.23 |
| May 1999 | $18.18 | $14.20 |
| April 1999 | $19.30 | $15.08 |
| March 1999 | $19.82 | $30.96 |
| February 1999 | $20.87 | $32.60 |
| January 1999 | $20.07 | $31.35 |
| December 1998 | $17.47 | $27.30 |
| November 1998 | $15.72 | $24.55 |
| October 1998 | $14.14 | $22.09 |
| September 1998 | $13.70 | $21.39 |
| August 1998 | $11.72 | $18.30 |
| July 1998 | $16.18 | $25.27 |
| June 1998 | $13.76 | $21.49 |
| May 1998 | $12.99 | $20.29 |
| April 1998 | $13.70 | $21.39 |
| March 1998 | $12.69 | $19.83 |
| February 1998 | $11.34 | $17.71 |
| January 1998 | $9.86 | $15.40 |
| December 1997 | $9.78 | $15.28 |
| November 1997 | $8.26 | $12.91 |
| October 1997 | $7.14 | $11.16 |
| September 1997 | $7.47 | $11.66 |
| August 1997 | $7 | $10.93 |
| July 1997 | $7.29 | $11.39 |
| June 1997 | $7.08 | $11.07 |
| May 1997 | $7.01 | $10.95 |
| April 1997 | $6.32 | $9.87 |
| March 1997 | $7.82 | $12.22 |
| February 1997 | $8.32 | $13 |
| January 1997 | $8.09 | $12.63 |
| December 1996 | $8.24 | $12.86 |
| November 1996 | $8.91 | $13.92 |
| October 1996 | $7.70 | $12.03 |
| September 1996 | $8.35 | $13.05 |
| August 1996 | $7.44 | $11.62 |
| July 1996 | $8.26 | $12.91 |
| June 1996 | $9.18 | $14.34 |
| May 1996 | $10.01 | $15.63 |
| April 1996 | $9.68 | $15.12 |
| March 1996 | $9.95 | $15.54 |
| February 1996 | $9.27 | $14.48 |
| January 1996 | $9.56 | $14.94 |
| December 1995 | $11.19 | $17.48 |
| November 1995 | $11.39 | $17.80 |
| October 1995 | $11.78 | $18.40 |
| September 1995 | $11.75 | $18.35 |
| August 1995 | $11.48 | $17.94 |
| July 1995 | $11.98 | $18.72 |
| June 1995 | $10.95 | $17.11 |
| May 1995 | $11.01 | $17.20 |
| April 1995 | $10.83 | $16.92 |
| March 1995 | $10.57 | $16.51 |
| February 1995 | $10.57 | $16.51 |
| January 1995 | $10.89 | $17.01 |
| December 1994 | $9.62 | $15.03 |
| November 1994 | $9.06 | $14.16 |
| October 1994 | $9.27 | $14.48 |
| September 1994 | $9.39 | $14.66 |
| August 1994 | $7.79 | $12.17 |
| July 1994 | $8.21 | $12.82 |
| June 1994 | $7.32 | $11.44 |
| May 1994 | $6.79 | $10.60 |
| April 1994 | $5.31 | $8.30 |
| March 1994 | $6.26 | $9.78 |
| February 1994 | $6.70 | $10.47 |
| January 1994 | $8.32 | $13 |
| December 1993 | $10.60 | $16.55 |
| November 1993 | $10.42 | $16.28 |
| October 1993 | $12.52 | $19.55 |
| September 1993 | $13.05 | $20.38 |
| August 1993 | $13.81 | $21.58 |
| July 1993 | $13.05 | $20.38 |
| June 1993 | $11.30 | $17.66 |
| May 1993 | $10.89 | $17.01 |
| April 1993 | $9.36 | $14.62 |
| March 1993 | $10.24 | $16 |
| February 1993 | $8.65 | $13.51 |
| January 1993 | $10.10 | $15.77 |
| December 1992 | $9.89 | $15.45 |
| November 1992 | $9.12 | $14.25 |
| October 1992 | $7.82 | $12.22 |
| September 1992 | $6.88 | $10.74 |
| August 1992 | $7.35 | $11.48 |
| July 1992 | $7.53 | $11.76 |
| June 1992 | $7.68 | $11.99 |
| May 1992 | $8.06 | $12.59 |
| April 1992 | $8.38 | $13.10 |
| March 1992 | $8.50 | $13.28 |
| February 1992 | $7.85 | $12.26 |
| January 1992 | $8.03 | $12.54 |
| December 1991 | $8.06 | $12.59 |
| November 1991 | $7.08 | $11.07 |
| October 1991 | $7.68 | $11.99 |
| September 1991 | $7.06 | $11.02 |
| August 1991 | $6.97 | $10.88 |
| July 1991 | $6.85 | $10.70 |
| June 1991 | $6.32 | $9.87 |
| May 1991 | $7 | $10.93 |
| April 1991 | $6.97 | $10.88 |
| March 1991 | $5.90 | $9.22 |
| February 1991 | $5.52 | $8.62 |
| January 1991 | $5.61 | $8.76 |
| December 1990 | $5.82 | $9.08 |
| November 1990 | $5.11 | $7.98 |
| October 1990 | $3.48 | $5.44 |
| September 1990 | $4.10 | $6.41 |
| August 1990 | $3.84 | $5.99 |
| July 1990 | $4.93 | $7.70 |
| June 1990 | $5.96 | $9.31 |
PARA
Price: $13.29
52 week price:
Dividend Yield: 1.55%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: -9.71%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -2.06 USD
P/E Ratio: -5.58
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Volume: 12.6 million
Market Capitalization: 9.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 4.76%
DGR5: 6.19%
DGR10: 7.87%