Skip to main content

News Corp Cl B (NQ: NWS )

27.22 +0.09 (+0.33%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.01 17.30 17.01 17.29 738,457 +0.34(+1.99%)
Mar 30, 2023 17.01 17.15 16.91 16.95 506,098 +0.03(+0.18%)
Mar 29, 2023 16.84 16.97 16.69 16.92 921,430 +0.32(+1.91%)
Mar 28, 2023 16.44 16.62 16.32 16.60 1,062,761 +0.16(+0.97%)
Mar 27, 2023 16.36 16.53 16.31 16.44 845,446 +0.24(+1.47%)
Mar 24, 2023 16.02 16.23 15.85 16.21 966,703 +0.08(+0.49%)
Mar 23, 2023 15.96 16.25 15.89 16.13 1,333,414 +0.35(+2.20%)
Mar 22, 2023 16.15 16.22 15.77 15.78 834,672 -0.39(-2.39%)
Mar 21, 2023 16.24 16.35 16.14 16.17 1,262,001 +0.11(+0.68%)
Mar 20, 2023 15.94 16.11 15.84 16.06 575,680 +0.13(+0.81%)
Mar 17, 2023 16.06 16.18 15.89 15.93 1,167,089 -0.32(-1.95%)
Mar 16, 2023 15.76 16.27 15.72 16.24 1,069,400 +0.39(+2.44%)
Mar 15, 2023 15.64 15.94 15.61 15.86 1,406,486 -0.08(-0.50%)
Mar 14, 2023 15.90 15.96 15.67 15.94 1,878,152 +0.41(+2.62%)
Mar 13, 2023 15.81 15.81 15.50 15.53 1,187,890 -0.41(-2.60%)
Mar 10, 2023 16.16 16.16 15.65 15.94 1,123,381 -0.25(-1.52%)
Mar 09, 2023 16.65 16.70 16.18 16.19 1,101,055 -0.47(-2.84%)
Mar 08, 2023 16.78 16.85 16.56 16.66 1,142,351 -0.11(-0.65%)
Mar 07, 2023 16.93 17.28 16.73 16.77 1,004,233 -0.17(-0.99%)
Mar 06, 2023 17.27 17.29 16.88 16.94 1,142,600 -0.24(-1.38%)
Mar 03, 2023 17.27 17.29 17.02 17.18 986,912 +0.04(+0.23%)
Mar 02, 2023 16.70 17.18 16.70 17.14 816,618 +0.29(+1.70%)
Mar 01, 2023 16.97 16.97 16.75 16.85 960,151 -0.16(-0.93%)
Feb 28, 2023 17.16 17.22 16.95 17.01 648,792 -0.19(-1.09%)
Feb 27, 2023 17.37 17.42 17.16 17.20 625,618 -0.16(-0.91%)
Feb 24, 2023 17.11 17.37 16.92 17.35 1,137,390 -0.09(-0.51%)
Feb 23, 2023 17.55 17.61 17.25 17.44 1,195,600 -0.15(-0.84%)
Feb 22, 2023 17.73 17.75 17.21 17.59 1,614,764 -0.55(-3.04%)
Feb 21, 2023 18.61 18.71 18.13 18.14 824,790 -0.69(-3.66%)
Feb 17, 2023 18.54 18.84 18.38 18.83 638,613 +0.27(+1.43%)
Feb 16, 2023 18.63 18.90 18.53 18.57 800,723 -0.47(-2.48%)
Feb 15, 2023 18.62 19.04 18.56 19.04 689,292 +0.30(+1.58%)
Feb 14, 2023 18.58 18.79 18.37 18.74 1,376,146 -0.01(-0.05%)
Feb 13, 2023 18.55 18.87 18.38 18.75 903,057 +0.22(+1.17%)
Feb 10, 2023 19.37 19.77 18.49 18.54 1,418,434 -2.01(-9.78%)
Feb 09, 2023 20.91 21.05 20.50 20.55 621,104 -0.25(-1.19%)
Feb 08, 2023 20.74 21.09 20.69 20.79 766,904 -0.04(-0.19%)
Feb 07, 2023 20.54 20.87 20.37 20.83 832,137 +0.21(+1.00%)
Feb 06, 2023 20.89 20.89 20.48 20.63 793,500 -0.46(-2.20%)
Feb 03, 2023 21.04 21.29 20.92 21.09 849,211 -0.27(-1.25%)
Feb 02, 2023 20.73 21.54 20.73 21.35 638,854 +0.75(+3.63%)
Feb 01, 2023 20.28 20.64 19.83 20.61 692,342 +0.46(+2.30%)
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%)
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.