News Corporation (NQ: NWSA )

19.11 +0.55 (+2.94%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.19 20.43 19.73 19.75 2,559,327 -0.56(-2.74%)
Apr 28, 2022 20.21 20.41 19.92 20.30 1,883,699 +0.16(+0.79%)
Apr 27, 2022 19.85 20.23 19.80 20.14 2,551,191 +0.21(+1.05%)
Apr 26, 2022 20.51 20.58 19.94 19.94 1,917,133 -0.83(-3.98%)
Apr 25, 2022 20.64 20.79 20.19 20.76 2,772,117 +0.02(+0.10%)
Apr 22, 2022 21.11 21.20 20.62 20.74 2,437,205 -0.49(-2.30%)
Apr 21, 2022 21.93 22.07 21.20 21.23 2,008,456 -0.52(-2.38%)
Apr 20, 2022 21.70 21.87 21.35 21.75 3,140,482 +0.14(+0.64%)
Apr 19, 2022 21.11 21.67 20.99 21.61 2,212,216 +0.55(+2.60%)
Apr 18, 2022 21.03 21.21 20.84 21.06 1,779,780 +0.01(+0.05%)
Apr 14, 2022 21.56 21.71 20.94 21.05 2,714,920 -0.46(-2.13%)
Apr 13, 2022 20.84 21.54 20.64 21.51 2,372,258 +0.67(+3.20%)
Apr 12, 2022 21.10 21.36 20.69 20.84 2,577,394 -0.14(-0.66%)
Apr 11, 2022 21.02 21.37 20.93 20.98 2,207,626 -0.24(-1.12%)
Apr 08, 2022 21.13 21.39 20.88 21.22 1,577,601 +0.04(+0.19%)
Apr 07, 2022 21.44 21.55 20.80 21.18 2,234,433 -0.37(-1.71%)
Apr 06, 2022 21.67 21.76 21.30 21.55 2,598,999 -0.33(-1.50%)
Apr 05, 2022 21.87 22.00 21.64 21.88 1,942,806 -0.11(-0.50%)
Apr 04, 2022 21.65 22.01 21.61 21.98 1,601,781 +0.18(+0.82%)
Apr 01, 2022 22.16 22.29 21.69 21.81 1,619,041 -0.22(-0.99%)
Mar 31, 2022 22.52 22.60 22.00 22.02 2,723,346 -0.62(-2.72%)
Mar 30, 2022 22.71 22.94 22.55 22.64 1,454,377 -0.19(-0.83%)
Mar 29, 2022 22.68 22.90 22.64 22.83 1,513,887 +0.45(+2.00%)
Mar 28, 2022 22.44 22.51 22.22 22.38 1,191,648 -0.07(-0.31%)
Mar 25, 2022 22.49 22.69 22.31 22.45 1,639,715 +0.03(+0.13%)
Mar 24, 2022 21.89 22.43 21.49 22.42 2,318,549 +0.63(+2.87%)
Mar 23, 2022 21.91 21.99 21.75 21.80 1,847,192 -0.32(-1.44%)
Mar 22, 2022 21.90 22.31 21.87 22.11 2,623,624 +0.24(+1.09%)
Mar 21, 2022 22.14 22.38 21.68 21.88 1,736,899 -0.14(-0.63%)
Mar 18, 2022 22.19 22.28 21.94 22.01 5,296,785 -0.28(-1.25%)
Mar 17, 2022 21.49 22.34 21.31 22.29 3,149,663 +0.79(+3.65%)
Mar 16, 2022 21.29 21.71 20.99 21.51 4,347,936 +0.53(+2.51%)
Mar 15, 2022 21.06 21.33 20.74 20.98 2,339,373 +0.09(+0.43%)
Mar 14, 2022 20.83 21.06 20.67 20.89 4,870,930 +0.15(+0.72%)
Mar 11, 2022 21.33 21.52 20.73 20.74 3,978,791 -0.02(-0.09%)
Mar 10, 2022 20.64 20.87 20.47 20.76 2,801,981 -0.15(-0.71%)
Mar 09, 2022 20.63 21.19 20.58 20.91 3,031,240 +0.79(+3.94%)
Mar 08, 2022 20.00 20.73 19.84 20.12 3,196,721 +0.05(+0.25%)
Mar 07, 2022 20.93 20.98 20.04 20.07 3,041,072 -0.93(-4.43%)
Mar 04, 2022 21.34 21.34 20.83 21.00 3,690,830 -0.54(-2.53%)
Mar 03, 2022 22.33 22.39 21.46 21.54 1,826,134 -0.75(-3.37%)
Mar 02, 2022 21.49 22.39 21.36 22.30 3,115,222 +0.97(+4.55%)
Mar 01, 2022 21.97 22.15 21.05 21.33 5,156,290 -0.76(-3.45%)
Feb 28, 2022 21.90 22.23 21.64 22.09 3,293,263 +0.04(+0.18%)
Feb 25, 2022 21.50 22.07 21.30 22.05 4,135,781 +0.70(+3.29%)
Feb 24, 2022 20.61 21.40 20.32 21.35 3,022,132 +0.20(+0.94%)
Feb 23, 2022 21.83 21.94 21.09 21.15 2,047,617 -0.50(-2.33%)
Feb 22, 2022 21.83 21.96 21.54 21.65 2,657,168 -0.27(-1.22%)
Feb 18, 2022 21.92 0 -0.60(-2.68%)
Feb 17, 2022 23.23 23.33 22.45 22.52 2,545,267 -0.91(-3.88%)
Feb 16, 2022 22.70 23.45 22.45 23.43 3,569,618 +0.53(+2.33%)
Feb 15, 2022 22.44 22.96 22.35 22.90 3,399,399 +0.85(+3.86%)
Feb 14, 2022 22.45 22.55 21.91 22.05 3,313,666 -0.37(-1.63%)
Feb 11, 2022 22.89 23.10 22.35 22.41 3,832,587 -0.53(-2.33%)
Feb 10, 2022 23.05 23.42 22.84 22.95 3,225,510 -0.27(-1.15%)
Feb 09, 2022 22.95 23.29 22.90 23.22 3,517,938 +0.60(+2.67%)
Feb 08, 2022 22.31 22.87 22.22 22.61 3,964,134 +0.40(+1.78%)
Feb 07, 2022 22.35 22.71 22.14 22.22 4,028,042 -0.05(-0.22%)
Feb 04, 2022 22.86 23.48 21.62 22.27 5,695,618 +0.05(+0.22%)
Feb 03, 2022 22.00 22.49 22.22 4,332,906 +0.08(+0.36%)
Feb 02, 2022 21.58 22.23 21.58 22.14 3,337,013 +0.11(+0.49%)
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.