Skip to main content

News Corp Cl B (NQ: NWS )

32.37 +0.07 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 32.34 32.59 32.30 32.37 573,133 +0.07(+0.22%)
Dec 06, 2024 32.43 32.43 31.93 32.30 429,035 -0.11(-0.34%)
Dec 05, 2024 32.45 32.74 32.37 32.41 587,435 -0.07(-0.22%)
Dec 04, 2024 32.69 32.81 32.38 32.48 1,486,843 -0.31(-0.95%)
Dec 03, 2024 32.24 32.87 32.17 32.79 723,402 +0.55(+1.71%)
Dec 02, 2024 31.98 32.28 31.85 32.24 887,949 +0.15(+0.47%)
Nov 29, 2024 31.87 32.23 31.79 32.09 432,509 +0.37(+1.17%)
Nov 27, 2024 32.02 32.18 31.68 31.72 534,939 -0.29(-0.91%)
Nov 26, 2024 32.21 32.21 31.86 32.01 672,035 -0.11(-0.34%)
Nov 25, 2024 32.27 32.41 32.01 32.12 1,188,035 +0.06(+0.19%)
Nov 22, 2024 32.10 32.45 31.98 32.06 1,301,802 -0.05(-0.16%)
Nov 21, 2024 31.70 32.30 31.33 32.11 1,170,153 +0.42(+1.33%)
Nov 20, 2024 31.74 32.02 31.37 31.69 1,565,207 -0.09(-0.28%)
Nov 19, 2024 31.06 31.82 30.75 31.78 784,788 +0.33(+1.05%)
Nov 18, 2024 31.61 31.93 31.41 31.45 809,897 -0.24(-0.76%)
Nov 15, 2024 31.92 32.45 31.65 31.69 1,106,095 -0.14(-0.44%)
Nov 14, 2024 31.50 31.89 31.42 31.83 744,058 +0.14(+0.44%)
Nov 13, 2024 32.39 32.39 31.65 31.69 840,941 -0.53(-1.64%)
Nov 12, 2024 32.03 32.38 31.95 32.22 922,102 +0.40(+1.26%)
Nov 11, 2024 32.29 32.64 31.74 31.82 1,052,071 -0.40(-1.24%)
Nov 08, 2024 31.24 32.75 31.00 32.22 1,326,016 +0.90(+2.87%)
Nov 07, 2024 31.08 31.39 30.97 31.32 704,101 +0.34(+1.10%)
Nov 06, 2024 30.95 31.05 30.65 30.98 632,612 +1.19(+3.99%)
Nov 05, 2024 29.32 29.86 29.26 29.79 452,221 +0.50(+1.71%)
Nov 04, 2024 29.24 29.55 29.14 29.29 443,353 +0.21(+0.72%)
Nov 01, 2024 29.09 29.18 28.86 29.08 422,429 +0.04(+0.14%)
Oct 31, 2024 29.04 29.23 28.91 29.04 886,781 -0.11(-0.38%)
Oct 30, 2024 29.18 29.61 29.12 29.15 582,176 +0.00(+0.00%)
Oct 29, 2024 28.27 29.20 28.20 29.15 721,985 +0.91(+3.22%)
Oct 28, 2024 28.02 28.34 27.83 28.24 414,370 +0.49(+1.77%)
Oct 25, 2024 27.85 27.97 27.70 27.75 407,538 +0.05(+0.18%)
Oct 24, 2024 27.65 27.80 27.55 27.70 484,787 +0.05(+0.18%)
Oct 23, 2024 27.82 27.91 27.48 27.65 636,053 -0.20(-0.72%)
Oct 22, 2024 28.05 28.05 27.66 27.85 986,536 -0.08(-0.29%)
Oct 21, 2024 27.86 28.20 27.85 27.93 462,076 +0.03(+0.11%)
Oct 18, 2024 28.05 28.05 27.82 27.90 490,103 -0.04(-0.14%)
Oct 17, 2024 28.06 28.06 27.77 27.94 421,543 +0.07(+0.25%)
Oct 16, 2024 27.95 28.02 27.78 27.87 477,059 -0.05(-0.18%)
Oct 15, 2024 27.65 28.19 27.53 27.92 965,156 +0.44(+1.60%)
Oct 14, 2024 27.43 27.52 27.19 27.48 406,223 +0.08(+0.29%)
Oct 11, 2024 27.12 27.54 27.12 27.40 573,888 +0.37(+1.37%)
Oct 10, 2024 27.46 27.69 26.98 27.03 737,208 -0.65(-2.35%)
Oct 09, 2024 27.23 27.79 27.19 27.68 606,786 +0.48(+1.76%)
Oct 08, 2024 27.44 27.48 26.96 27.20 860,860 -0.19(-0.69%)
Oct 07, 2024 27.30 27.55 27.30 27.39 403,266 -0.12(-0.44%)
Oct 04, 2024 27.68 27.80 27.36 27.51 366,750 +0.15(+0.55%)
Oct 03, 2024 27.35 27.50 27.24 27.36 533,955 -0.19(-0.69%)
Oct 02, 2024 27.64 27.82 27.52 27.55 388,227 -0.22(-0.79%)
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.