News Corporation (NQ: NWSA )

18.34 +0.15 (+0.82%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 18.11 18.61 18.11 18.19 3,510,086 -0.11(-0.60%)
Nov 25, 2022 18.17 18.48 18.09 18.30 1,234,284 +0.07(+0.38%)
Nov 23, 2022 17.89 18.39 17.77 18.23 2,091,857 +0.40(+2.24%)
Nov 22, 2022 17.53 17.85 17.41 17.83 1,761,159 +0.35(+2.00%)
Nov 21, 2022 17.61 17.78 17.36 17.48 2,455,388 -0.35(-1.96%)
Nov 18, 2022 18.20 18.21 17.72 17.83 2,624,957 -0.11(-0.61%)
Nov 17, 2022 17.61 18.05 17.53 17.94 2,001,476 +0.03(+0.17%)
Nov 16, 2022 18.08 18.12 17.82 17.91 2,023,912 -0.24(-1.32%)
Nov 15, 2022 18.23 18.48 17.93 18.15 2,191,448 -0.03(-0.17%)
Nov 14, 2022 17.96 18.45 17.84 18.18 3,533,217 +0.12(+0.66%)
Nov 11, 2022 17.53 18.07 17.45 18.06 3,456,311 +0.76(+4.39%)
Nov 10, 2022 16.75 17.40 16.50 17.30 5,283,011 +1.14(+7.05%)
Nov 09, 2022 15.05 16.45 15.00 16.16 6,690,536 -0.93(-5.44%)
Nov 08, 2022 16.79 17.30 16.66 17.09 3,886,868 +0.37(+2.21%)
Nov 07, 2022 16.78 16.90 16.39 16.72 3,790,753 +0.04(+0.24%)
Nov 04, 2022 16.69 16.70 16.14 16.68 2,858,081 +0.22(+1.34%)
Nov 03, 2022 16.22 16.62 15.97 16.46 4,055,144 -0.01(-0.06%)
Nov 02, 2022 16.84 16.41 16.47 3,178,554 -0.52(-3.06%)
Nov 01, 2022 17.06 17.43 16.89 16.99 2,429,958 +0.12(+0.71%)
Oct 31, 2022 16.91 16.96 16.77 16.87 3,698,417 -0.04(-0.24%)
Oct 28, 2022 16.78 16.98 16.55 16.91 2,929,643 +0.17(+1.02%)
Oct 27, 2022 17.12 17.22 16.69 16.74 2,415,321 -0.26(-1.53%)
Oct 26, 2022 17.17 17.36 16.98 17.00 2,937,380 -0.17(-0.99%)
Oct 25, 2022 16.99 17.24 16.92 17.17 3,563,734 +0.25(+1.48%)
Oct 24, 2022 17.36 17.36 16.70 16.92 4,399,585 -0.28(-1.63%)
Oct 21, 2022 16.66 17.22 16.50 17.20 4,028,419 +0.51(+3.06%)
Oct 20, 2022 16.55 16.89 16.39 16.69 3,862,568 +0.10(+0.60%)
Oct 19, 2022 16.41 16.76 16.36 16.59 4,304,747 +0.34(+2.09%)
Oct 18, 2022 16.45 16.74 16.06 16.25 4,179,303 +0.12(+0.74%)
Oct 17, 2022 16.25 16.83 16.12 16.13 8,111,443 +0.53(+3.40%)
Oct 14, 2022 16.03 16.19 15.56 15.60 3,088,256 -0.34(-2.13%)
Oct 13, 2022 15.24 15.99 15.04 15.94 2,654,897 +0.42(+2.71%)
Oct 12, 2022 15.46 15.60 15.30 15.52 2,000,938 +0.06(+0.39%)
Oct 11, 2022 15.35 15.75 15.22 15.46 2,927,751 -0.05(-0.32%)
Oct 10, 2022 15.66 15.74 15.39 15.51 1,222,709 -0.04(-0.26%)
Oct 07, 2022 15.75 15.82 15.46 15.55 1,527,770 -0.33(-2.08%)
Oct 06, 2022 16.35 16.35 15.85 15.88 1,460,129 -0.26(-1.61%)
Oct 05, 2022 16.05 16.26 15.96 16.14 1,897,782 -0.24(-1.47%)
Oct 04, 2022 15.82 16.40 15.82 16.38 3,629,031 +0.75(+4.80%)
Oct 03, 2022 15.35 15.68 15.22 15.63 2,271,391 +0.52(+3.44%)
Sep 30, 2022 15.13 15.42 15.00 15.11 3,899,814 +0.06(+0.40%)
Sep 29, 2022 15.08 15.24 14.87 15.05 2,147,402 -0.33(-2.15%)
Sep 28, 2022 15.00 15.48 14.98 15.38 1,897,567 +0.43(+2.88%)
Sep 27, 2022 15.09 15.36 14.89 14.95 2,064,750 -0.09(-0.60%)
Sep 26, 2022 15.21 15.45 15.02 15.04 3,913,863 -0.29(-1.89%)
Sep 23, 2022 15.60 15.69 15.18 15.33 2,288,654 -0.36(-2.29%)
Sep 22, 2022 15.94 16.04 15.66 15.69 2,242,280 -0.32(-2.00%)
Sep 21, 2022 16.60 16.66 15.99 16.01 2,455,264 -0.45(-2.73%)
Sep 20, 2022 16.40 16.68 16.36 16.46 1,900,078 -0.08(-0.48%)
Sep 19, 2022 16.35 16.68 16.32 16.54 1,531,691 +0.01(+0.06%)
Sep 16, 2022 17.07 17.07 16.33 16.53 4,057,049 -0.61(-3.56%)
Sep 15, 2022 16.86 17.41 16.86 17.14 2,793,757 +0.28(+1.66%)
Sep 14, 2022 16.88 16.91 16.56 16.86 1,756,439 +0.03(+0.18%)
Sep 13, 2022 17.11 17.41 16.77 16.83 2,417,901 -0.68(-3.88%)
Sep 12, 2022 17.48 17.73 17.48 17.51 1,845,979 +0.14(+0.80%)
Sep 09, 2022 16.77 17.40 16.77 17.37 2,136,240 +0.67(+3.99%)
Sep 08, 2022 16.54 16.83 16.41 16.70 2,074,028 -0.02(-0.12%)
Sep 07, 2022 16.36 16.77 16.26 16.72 2,005,464 +0.37(+2.25%)
Sep 06, 2022 16.94 16.97 16.33 16.36 2,776,489 -0.51(-3.01%)
Sep 02, 2022 16.93 17.22 16.78 16.86 2,139,151 +0.04(+0.24%)
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.