News Corporation (NQ: NWSA )

18.05 -0.10 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.44 13.70 13.41 13.44 1,948,902 +0.06(+0.43%)
Sep 27, 2019 13.48 13.54 13.30 13.38 1,098,217 -0.07(-0.50%)
Sep 26, 2019 13.55 13.55 13.20 13.45 1,938,195 -0.11(-0.78%)
Sep 25, 2019 13.44 13.63 13.37 13.55 1,450,886 +0.11(+0.79%)
Sep 24, 2019 13.55 13.60 13.22 13.45 2,807,415 -0.08(-0.57%)
Sep 23, 2019 13.40 13.63 13.33 13.52 1,842,385 +0.07(+0.50%)
Sep 20, 2019 13.52 13.72 13.32 13.46 4,416,490 -0.01(-0.07%)
Sep 19, 2019 13.80 13.80 13.45 13.47 2,834,912 -0.28(-2.04%)
Sep 18, 2019 13.74 13.86 13.66 13.75 2,449,336 -0.01(-0.07%)
Sep 17, 2019 13.58 13.77 13.47 13.76 1,553,129 +0.16(+1.21%)
Sep 16, 2019 13.99 14.00 13.49 13.59 2,803,222 -0.45(-3.23%)
Sep 13, 2019 14.01 14.07 13.91 14.04 1,523,995 +0.13(+0.90%)
Sep 12, 2019 14.07 14.15 13.91 13.92 3,516,836 -0.13(-0.89%)
Sep 11, 2019 14.03 14.14 13.91 14.04 3,308,923 +0.04(+0.28%)
Sep 10, 2019 13.77 14.03 13.71 14.01 2,530,623 +0.23(+1.68%)
Sep 09, 2019 13.46 13.78 13.46 13.77 1,662,404 +0.25(+1.84%)
Sep 06, 2019 13.47 13.61 13.45 13.53 1,663,617 +0.11(+0.79%)
Sep 05, 2019 13.42 13.55 13.35 13.42 2,427,910 +0.11(+0.79%)
Sep 04, 2019 13.17 13.33 13.11 13.31 2,831,388 +0.33(+2.51%)
Sep 03, 2019 13.08 13.09 12.93 12.99 2,008,224 -0.19(-1.45%)
Aug 30, 2019 13.27 13.36 13.09 13.18 2,080,381 -0.05(-0.36%)
Aug 29, 2019 13.29 13.33 13.21 13.23 1,113,913 +0.08(+0.58%)
Aug 28, 2019 12.96 13.15 12.90 13.15 1,466,084 +0.20(+1.55%)
Aug 27, 2019 13.16 13.19 12.90 12.95 1,865,030 -0.14(-1.10%)
Aug 26, 2019 13.07 13.10 13.00 13.09 1,778,327 +0.11(+0.89%)
Aug 23, 2019 13.49 13.54 12.96 12.98 3,510,318 -0.58(-4.31%)
Aug 22, 2019 13.60 13.67 13.47 13.56 2,212,222 +0.05(+0.35%)
Aug 21, 2019 13.41 13.60 13.31 13.52 2,683,710 +0.17(+1.29%)
Aug 20, 2019 13.40 13.56 13.34 13.34 2,072,040 -0.07(-0.50%)
Aug 19, 2019 13.42 13.55 13.36 13.41 2,565,415 +0.22(+1.67%)
Aug 16, 2019 13.11 13.26 12.91 13.19 2,535,745 +0.11(+0.81%)
Aug 15, 2019 12.84 13.36 12.79 13.08 4,440,046 +0.26(+2.02%)
Aug 14, 2019 13.32 13.58 12.80 12.83 3,958,934 -0.63(-4.70%)
Aug 13, 2019 13.42 13.76 13.42 13.46 4,929,178 +0.01(+0.07%)
Aug 12, 2019 13.18 13.64 13.18 13.45 3,408,617 +0.32(+2.41%)
Aug 09, 2019 12.38 13.20 12.38 13.13 5,182,281 +0.64(+5.14%)
Aug 08, 2019 12.33 12.51 12.30 12.49 3,453,723 +0.23(+1.88%)
Aug 07, 2019 12.22 12.30 11.97 12.26 5,644,416 -0.11(-0.85%)
Aug 06, 2019 12.31 12.38 12.19 12.37 3,418,388 +0.13(+1.10%)
Aug 05, 2019 12.29 12.30 12.13 12.23 5,166,832 -0.21(-1.70%)
Aug 02, 2019 12.42 12.48 12.31 12.44 3,107,115 -0.05(-0.38%)
Aug 01, 2019 12.58 12.71 12.44 12.49 4,188,283 -0.12(-0.99%)
Jul 31, 2019 12.80 12.84 12.57 12.61 3,446,934 -0.21(-1.64%)
Jul 30, 2019 12.73 12.85 12.71 12.83 1,540,438 +0.00(+0.00%)
Jul 29, 2019 12.84 12.91 12.72 12.83 2,375,746 -0.05(-0.37%)
Jul 26, 2019 12.85 12.91 12.81 12.87 1,924,212 +0.06(+0.45%)
Jul 25, 2019 13.00 13.02 12.77 12.82 3,289,730 -0.19(-1.47%)
Jul 24, 2019 12.78 13.08 12.78 13.01 3,387,081 +0.18(+1.42%)
Jul 23, 2019 12.80 12.89 12.70 12.83 2,521,604 +0.12(+0.90%)
Jul 22, 2019 12.60 12.75 12.57 12.71 3,045,115 +0.11(+0.91%)
Jul 19, 2019 12.55 12.71 12.43 12.60 4,658,899 -0.13(-1.05%)
Jul 18, 2019 12.61 12.77 12.61 12.73 3,371,553 +0.06(+0.45%)
Jul 17, 2019 13.02 13.10 12.59 12.67 3,063,369 -0.35(-2.65%)
Jul 16, 2019 12.84 13.05 12.83 13.02 2,794,799 +0.21(+1.65%)
Jul 15, 2019 12.75 12.82 12.67 12.81 2,261,003 +0.05(+0.38%)
Jul 12, 2019 12.69 12.84 12.64 12.76 2,705,268 +0.09(+0.68%)
Jul 11, 2019 12.78 12.81 12.64 12.67 3,302,452 -0.08(-0.60%)
Jul 10, 2019 12.82 12.84 12.70 12.75 2,053,863 +0.00(+0.00%)
Jul 09, 2019 12.67 12.82 12.66 12.75 2,579,138 +0.01(+0.08%)
Jul 08, 2019 12.83 12.92 12.71 12.74 1,353,983 -0.16(-1.26%)
Jul 05, 2019 12.84 13.00 12.80 12.90 1,267,820 +0.01(+0.07%)
Jul 03, 2019 13.01 13.01 12.85 12.89 1,749,578 -0.06(-0.44%)
Jul 02, 2019 13.03 13.11 12.84 12.95 2,172,198 -0.06(-0.44%)
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.