Skip to main content

News Corp Cl B (NQ: NWS )

27.06 -0.07 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.19 20.22 19.97 20.14 977,651 +0.08(+0.39%)
Jan 30, 2023 20.20 20.31 19.98 20.06 1,138,040 -0.34(-1.69%)
Jan 27, 2023 20.59 20.69 20.36 20.41 1,344,398 -0.30(-1.43%)
Jan 26, 2023 20.65 20.77 20.32 20.70 896,535 +0.15(+0.72%)
Jan 25, 2023 20.49 21.32 20.40 20.56 3,135,980 +0.94(+4.77%)
Jan 24, 2023 19.55 19.64 19.36 19.62 763,086 -0.02(-0.10%)
Jan 23, 2023 19.38 19.67 19.28 19.64 576,105 +0.29(+1.48%)
Jan 20, 2023 18.86 19.39 18.74 19.35 988,451 +0.57(+3.04%)
Jan 19, 2023 18.82 18.89 18.62 18.78 820,167 -0.17(-0.88%)
Jan 18, 2023 19.41 19.47 18.92 18.95 666,416 -0.38(-1.99%)
Jan 17, 2023 19.58 19.62 19.27 19.33 552,438 -0.20(-1.01%)
Jan 13, 2023 19.33 19.56 19.21 19.53 973,716 +0.10(+0.51%)
Jan 12, 2023 19.37 19.52 19.24 19.43 1,000,791 +0.10(+0.51%)
Jan 11, 2023 19.37 19.42 19.08 19.33 804,100 +0.03(+0.15%)
Jan 10, 2023 19.01 19.32 18.84 19.31 330,207 +0.31(+1.63%)
Jan 09, 2023 19.05 19.26 18.91 18.99 339,408 +0.07(+0.39%)
Jan 06, 2023 18.82 18.98 18.55 18.92 376,323 +0.31(+1.64%)
Jan 05, 2023 18.82 18.82 18.48 18.62 612,316 -0.34(-1.82%)
Jan 04, 2023 18.39 18.99 18.30 18.96 719,914 +0.74(+4.06%)
Jan 03, 2023 18.30 18.52 18.05 18.22 428,549 +0.05(+0.27%)
Dec 30, 2022 18.02 18.19 17.96 18.17 477,672 -0.02(-0.11%)
Dec 29, 2022 18.00 18.32 18.00 18.19 749,099 +0.26(+1.43%)
Dec 28, 2022 18.28 18.37 17.93 17.94 552,561 -0.35(-1.94%)
Dec 27, 2022 18.26 18.40 18.08 18.29 415,212 +0.00(+0.00%)
Dec 23, 2022 18.27 18.46 17.91 18.29 698,626 +0.48(+2.71%)
Dec 22, 2022 17.50 17.83 17.44 17.81 670,464 +0.10(+0.56%)
Dec 21, 2022 17.67 17.83 17.49 17.71 1,008,648 +0.22(+1.24%)
Dec 20, 2022 17.33 17.54 17.22 17.49 932,408 +0.05(+0.28%)
Dec 19, 2022 17.74 17.86 17.33 17.44 739,343 -0.36(-2.05%)
Dec 16, 2022 17.67 17.93 17.59 17.81 1,661,073 +0.03(+0.17%)
Dec 15, 2022 18.36 18.52 17.74 17.78 1,514,742 -0.93(-4.95%)
Dec 14, 2022 18.41 18.86 18.38 18.70 1,366,790 +0.01(+0.05%)
Dec 13, 2022 18.76 18.88 18.43 18.69 1,103,079 +0.58(+3.21%)
Dec 12, 2022 17.98 18.13 17.77 18.11 826,540 +0.10(+0.55%)
Dec 09, 2022 18.02 18.17 17.97 18.01 725,270 -0.11(-0.60%)
Dec 08, 2022 18.27 18.39 18.07 18.12 868,240 -0.08(-0.43%)
Dec 07, 2022 18.37 18.43 18.04 18.20 1,140,267 -0.26(-1.39%)
Dec 06, 2022 18.76 18.77 18.36 18.46 638,412 -0.23(-1.21%)
Dec 05, 2022 19.12 19.12 18.66 18.68 580,337 -0.46(-2.42%)
Dec 02, 2022 18.85 19.17 18.85 19.15 481,850 +0.00(+0.00%)
Dec 01, 2022 19.25 19.38 19.01 19.15 629,691 -0.02(-0.10%)
Nov 30, 2022 18.55 19.24 18.45 19.17 1,302,217 +0.62(+3.35%)
Nov 29, 2022 18.29 18.60 18.14 18.55 1,232,387 +0.35(+1.95%)
Nov 28, 2022 18.19 18.61 18.11 18.19 1,005,132 -0.12(-0.65%)
Nov 25, 2022 18.18 18.43 18.05 18.31 777,153 +0.10(+0.54%)
Nov 23, 2022 17.90 18.39 17.81 18.21 761,129 +0.34(+1.93%)
Nov 22, 2022 17.57 17.87 17.45 17.87 768,812 +0.40(+2.31%)
Nov 21, 2022 17.64 17.76 17.39 17.46 1,153,484 -0.44(-2.48%)
Nov 18, 2022 18.19 18.20 17.74 17.91 1,656,170 -0.14(-0.76%)
Nov 17, 2022 17.63 18.05 17.52 18.04 1,108,211 +0.10(+0.55%)
Nov 16, 2022 18.05 18.05 17.82 17.95 829,940 -0.20(-1.09%)
Nov 15, 2022 18.24 18.42 17.89 18.14 1,092,541 +0.01(+0.05%)
Nov 14, 2022 17.97 18.39 17.83 18.13 1,178,682 +0.11(+0.60%)
Nov 11, 2022 17.29 18.03 17.29 18.02 891,075 +0.80(+4.63%)
Nov 10, 2022 16.61 17.34 16.46 17.23 2,717,671 +1.01(+6.20%)
Nov 09, 2022 15.10 16.42 14.93 16.22 3,105,129 -0.87(-5.07%)
Nov 08, 2022 16.70 17.26 16.65 17.09 719,864 +0.38(+2.30%)
Nov 07, 2022 16.78 16.89 16.39 16.70 556,261 +0.04(+0.24%)
Nov 04, 2022 16.67 16.71 16.12 16.66 995,850 +0.23(+1.38%)
Nov 03, 2022 16.30 16.61 15.96 16.44 1,778,062 -0.04(-0.24%)
Nov 02, 2022 16.85 16.41 16.48 1,209,748 -0.49(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.