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 (%)
Apr 28, 2023 17.10 17.61 17.10 17.60 870,342 +0.40(+2.31%)
Apr 27, 2023 16.81 17.21 16.64 17.21 509,983 +0.53(+3.15%)
Apr 26, 2023 16.89 17.08 16.65 16.68 617,647 -0.27(-1.58%)
Apr 25, 2023 17.06 17.13 16.85 16.95 887,224 -0.33(-1.89%)
Apr 24, 2023 17.26 17.41 17.12 17.28 538,413 -0.02(-0.12%)
Apr 21, 2023 17.33 17.40 17.22 17.30 631,236 -0.01(-0.06%)
Apr 20, 2023 17.28 17.49 17.27 17.31 789,842 -0.09(-0.51%)
Apr 19, 2023 17.09 17.51 17.08 17.40 688,337 +0.09(+0.52%)
Apr 18, 2023 17.33 17.48 17.24 17.31 772,746 -0.04(-0.23%)
Apr 17, 2023 17.38 17.59 17.21 17.35 363,311 -0.06(-0.34%)
Apr 14, 2023 17.57 17.75 17.34 17.41 556,843 -0.24(-1.35%)
Apr 13, 2023 17.44 17.68 17.41 17.64 635,079 +0.32(+1.83%)
Apr 12, 2023 17.77 17.80 17.31 17.33 682,798 -0.25(-1.41%)
Apr 11, 2023 17.38 17.64 17.38 17.57 809,072 +0.18(+1.03%)
Apr 10, 2023 17.22 17.41 17.22 17.40 617,939 +0.10(+0.57%)
Apr 06, 2023 17.30 17.40 17.15 17.30 834,527 -0.01(-0.06%)
Apr 05, 2023 17.28 17.34 17.08 17.31 661,376 -0.01(-0.06%)
Apr 04, 2023 17.52 17.70 17.25 17.32 1,344,240 -0.14(-0.80%)
Apr 03, 2023 17.22 17.47 17.14 17.45 1,390,609 +0.17(+0.98%)
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%)
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.