Skip to main content

News Corporation (NQ: NWSA )

26.07 -0.18 (-0.67%)
Streaming Delayed Price Updated: 9:43 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 26.17 26.39 26.14 26.25 3,964,961 +0.01(+0.04%)
Feb 16, 2024 26.50 26.59 26.21 26.24 1,712,864 -0.26(-0.98%)
Feb 15, 2024 26.05 26.69 25.98 26.50 2,898,499 +0.49(+1.88%)
Feb 14, 2024 25.96 26.12 25.77 26.01 2,709,046 +0.25(+0.97%)
Feb 13, 2024 25.87 25.87 25.42 25.76 3,933,798 -0.31(-1.19%)
Feb 12, 2024 26.20 26.32 25.98 26.07 3,202,132 +0.03(+0.12%)
Feb 09, 2024 25.94 26.18 25.70 26.04 4,479,972 +0.23(+0.89%)
Feb 08, 2024 26.88 28.00 25.43 25.81 9,683,674 +1.54(+6.35%)
Feb 07, 2024 24.68 24.75 23.72 24.27 5,253,138 -0.40(-1.62%)
Feb 06, 2024 24.35 24.70 24.24 24.67 2,339,378 +0.52(+2.15%)
Feb 05, 2024 24.47 24.62 24.10 24.15 5,426,682 -0.55(-2.23%)
Feb 02, 2024 24.68 24.80 24.46 24.70 2,295,970 -0.07(-0.28%)
Feb 01, 2024 24.69 24.78 24.31 24.77 2,134,332 +0.13(+0.53%)
Jan 31, 2024 24.84 25.02 24.56 24.64 3,373,163 -0.16(-0.65%)
Jan 30, 2024 25.00 25.07 24.65 24.80 3,094,199 -0.29(-1.16%)
Jan 29, 2024 24.74 25.11 24.63 25.09 1,860,479 +0.35(+1.41%)
Jan 26, 2024 24.72 24.95 24.72 24.74 1,975,499 +0.04(+0.16%)
Jan 25, 2024 24.91 25.05 24.64 24.70 2,664,897 +0.07(+0.28%)
Jan 24, 2024 24.57 24.75 24.49 24.63 2,040,598 +0.32(+1.32%)
Jan 23, 2024 24.45 24.55 24.10 24.31 2,445,529 +0.06(+0.25%)
Jan 22, 2024 24.13 24.32 24.04 24.25 2,174,155 +0.22(+0.92%)
Jan 19, 2024 23.66 24.05 23.50 24.03 2,277,289 +0.45(+1.91%)
Jan 18, 2024 23.48 23.66 23.29 23.58 2,381,813 +0.10(+0.43%)
Jan 17, 2024 23.45 23.73 23.40 23.48 2,485,308 -0.27(-1.14%)
Jan 16, 2024 24.12 24.23 23.56 23.75 2,774,147 -0.49(-2.02%)
Jan 12, 2024 24.40 24.55 24.09 24.24 2,881,959 +0.02(+0.08%)
Jan 11, 2024 24.20 24.27 23.89 24.22 2,035,813 +0.03(+0.12%)
Jan 10, 2024 24.17 24.40 24.11 24.19 1,604,738 -0.06(-0.25%)
Jan 09, 2024 24.39 24.57 24.24 24.25 1,874,120 -0.39(-1.58%)
Jan 08, 2024 24.37 24.67 24.21 24.64 2,095,529 +0.21(+0.86%)
Jan 05, 2024 24.26 24.66 24.26 24.43 3,243,919 +0.19(+0.78%)
Jan 04, 2024 24.36 24.43 24.07 24.24 2,735,828 -0.06(-0.25%)
Jan 03, 2024 24.24 24.52 24.03 24.30 2,362,020 -0.12(-0.49%)
Jan 02, 2024 24.37 24.45 24.15 24.42 2,018,449 -0.13(-0.53%)
Dec 29, 2023 24.51 24.81 24.49 24.55 2,162,542 -0.08(-0.32%)
Dec 28, 2023 24.54 24.77 24.43 24.63 1,750,076 +0.21(+0.86%)
Dec 27, 2023 24.14 24.59 23.97 24.42 1,822,406 +0.29(+1.20%)
Dec 26, 2023 23.79 24.16 23.68 24.13 1,126,531 +0.33(+1.39%)
Dec 22, 2023 23.82 23.89 23.66 23.80 1,202,044 +0.10(+0.42%)
Dec 21, 2023 23.58 23.74 23.43 23.70 1,542,326 +0.28(+1.20%)
Dec 20, 2023 23.75 23.91 23.38 23.42 2,133,257 -0.32(-1.35%)
Dec 19, 2023 23.49 23.80 23.43 23.74 1,787,857 +0.39(+1.67%)
Dec 18, 2023 23.40 23.47 23.20 23.35 2,269,768 -0.05(-0.21%)
Dec 15, 2023 23.31 23.48 23.09 23.40 5,850,542 +0.10(+0.43%)
Dec 14, 2023 22.97 23.45 22.91 23.30 3,639,381 +0.62(+2.73%)
Dec 13, 2023 21.98 22.71 21.88 22.68 3,421,476 +0.68(+3.09%)
Dec 12, 2023 22.14 22.20 21.85 22.00 2,397,830 -0.07(-0.32%)
Dec 11, 2023 22.02 22.18 21.89 22.07 1,467,127 +0.13(+0.59%)
Dec 08, 2023 21.92 22.09 21.71 21.94 1,801,549 -0.01(-0.05%)
Dec 07, 2023 21.92 21.98 21.65 21.95 1,691,716 +0.16(+0.73%)
Dec 06, 2023 21.88 22.00 21.73 21.79 2,002,177 +0.02(+0.09%)
Dec 05, 2023 21.93 21.93 21.52 21.77 2,831,030 -0.29(-1.31%)
Dec 04, 2023 22.06 22.50 22.00 22.06 2,369,523 -0.09(-0.41%)
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.