News Corporation (NQ: NWSA )

18.12 -0.36 (-1.92%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 21.50 22.04 22.01 3,769,251 +0.48(+2.21%)
Jan 28, 2022 20.76 21.55 20.69 21.53 2,943,033 +0.67(+3.23%)
Jan 27, 2022 21.25 21.46 20.80 20.86 2,915,575 -0.28(-1.31%)
Jan 26, 2022 21.60 21.92 20.94 21.14 2,790,757 -0.32(-1.48%)
Jan 25, 2022 21.49 21.57 20.95 21.45 3,348,955 -0.32(-1.45%)
Jan 24, 2022 21.03 21.80 20.64 21.77 4,376,976 +0.55(+2.61%)
Jan 21, 2022 21.35 21.63 21.08 21.22 3,044,896 -0.31(-1.42%)
Jan 20, 2022 21.50 22.22 21.46 21.52 2,284,886 -0.28(-1.27%)
Jan 19, 2022 22.08 22.14 21.79 21.80 1,815,443 -0.16(-0.72%)
Jan 18, 2022 22.36 22.40 21.74 21.96 2,584,056 -0.52(-2.33%)
Jan 14, 2022 22.48 0 -0.24(-1.05%)
Jan 13, 2022 22.42 22.95 22.35 22.72 2,356,620 +0.35(+1.55%)
Jan 12, 2022 22.29 22.50 22.14 22.38 1,525,134 +0.16(+0.71%)
Jan 11, 2022 22.09 22.22 21.87 22.22 2,099,311 +0.22(+0.99%)
Jan 10, 2022 22.21 22.56 21.65 22.00 3,115,279 -0.27(-1.20%)
Jan 07, 2022 22.29 22.54 22.22 22.27 3,098,459 -0.03(-0.13%)
Jan 06, 2022 21.76 22.43 21.71 22.30 3,275,307 +0.69(+3.21%)
Jan 05, 2022 22.46 22.72 21.57 21.60 3,793,942 -0.75(-3.36%)
Jan 04, 2022 22.72 22.86 22.29 22.36 2,910,891 -0.18(-0.79%)
Jan 03, 2022 22.15 22.72 22.12 22.53 3,147,674 +0.46(+2.06%)
Dec 31, 2021 22.19 22.37 22.04 22.08 2,620,795 -0.19(-0.84%)
Dec 30, 2021 22.36 22.55 22.23 22.27 2,393,890 -0.07(-0.31%)
Dec 29, 2021 22.42 22.57 22.29 22.34 2,655,069 -0.09(-0.40%)
Dec 28, 2021 22.32 22.59 22.25 22.42 1,663,318 +0.08(+0.35%)
Dec 27, 2021 21.91 22.47 21.91 22.35 3,053,616 +0.25(+1.12%)
Dec 23, 2021 21.61 22.21 21.61 22.10 2,296,619 +0.53(+2.48%)
Dec 22, 2021 21.44 21.73 21.43 21.56 2,025,271 +0.09(+0.41%)
Dec 21, 2021 20.76 21.49 20.74 21.47 2,191,961 +0.81(+3.93%)
Dec 20, 2021 20.75 21.06 20.37 20.66 1,816,317 -0.40(-1.88%)
Dec 17, 2021 21.15 21.21 20.78 21.06 4,830,694 -0.23(-1.07%)
Dec 16, 2021 21.18 21.50 21.13 21.29 3,009,669 +0.26(+1.22%)
Dec 15, 2021 20.84 21.10 20.65 21.03 3,622,469 +0.24(+1.14%)
Dec 14, 2021 21.18 21.26 20.74 20.79 2,896,560 -0.44(-2.05%)
Dec 13, 2021 21.64 21.69 21.11 21.23 2,784,475 -0.41(-1.88%)
Dec 10, 2021 21.68 22.30 21.34 21.63 3,331,814 +0.09(+0.41%)
Dec 09, 2021 21.71 21.98 21.48 21.54 2,559,031 -0.40(-1.80%)
Dec 08, 2021 21.77 22.19 21.70 21.94 3,580,180 +0.18(+0.82%)
Dec 07, 2021 21.87 22.07 21.56 21.76 4,552,850 +0.10(+0.46%)
Dec 06, 2021 21.48 21.81 21.43 21.66 2,840,477 +0.19(+0.87%)
Dec 03, 2021 21.45 21.55 21.23 21.48 2,918,908 +0.00(+0.01%)
Dec 02, 2021 20.98 21.56 20.93 21.47 3,457,406 +0.60(+2.89%)
Dec 01, 2021 20.87 21.92 20.87 20.87 4,579,713 -0.52(-2.45%)
Nov 30, 2021 21.39 21.70 21.17 21.40 20,289,644 -0.20(-0.92%)
Nov 29, 2021 21.46 21.75 21.13 21.59 5,258,223 +0.37(+1.72%)
Nov 26, 2021 21.23 21.43 20.96 21.23 2,976,399 -0.52(-2.41%)
Nov 24, 2021 21.79 21.84 21.47 21.75 3,772,997 -0.23(-1.05%)
Nov 23, 2021 22.25 22.36 21.80 21.98 3,250,236 -0.22(-1.01%)
Nov 22, 2021 22.10 22.48 21.68 22.21 5,116,409 +0.31(+1.40%)
Nov 19, 2021 22.76 22.87 21.87 21.90 4,590,770 -1.08(-4.69%)
Nov 18, 2021 23.22 23.04 22.94 22.98 3,224,468 -0.18(-0.77%)
Nov 17, 2021 23.27 23.35 22.84 23.16 3,229,558 -0.23(-0.97%)
Nov 16, 2021 23.25 23.46 23.10 23.38 2,383,748 +0.17(+0.72%)
Nov 15, 2021 23.48 23.75 23.17 23.22 2,230,575 -0.35(-1.47%)
Nov 12, 2021 23.55 23.65 23.38 23.56 2,448,573 +0.21(+0.89%)
Nov 11, 2021 23.37 23.62 23.23 23.35 2,769,624 +0.10(+0.43%)
Nov 10, 2021 23.45 23.26 2,971,431 -0.23(-0.97%)
Nov 09, 2021 23.78 24.04 23.17 23.48 3,521,699 -0.32(-1.33%)
Nov 08, 2021 24.20 24.52 23.71 23.80 4,291,611 -0.32(-1.31%)
Nov 05, 2021 25.60 25.60 23.49 24.12 5,544,640 +0.89(+3.83%)
Nov 04, 2021 23.08 23.26 22.79 23.23 2,404,257 +0.13(+0.56%)
Nov 03, 2021 23.18 23.30 22.85 23.10 3,173,590 -0.18(-0.77%)
Nov 02, 2021 23.27 23.38 22.99 23.28 2,150,036 +0.00(+0.00%)
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.