Skip to main content

News Corporation (NQ: NWSA )

26.18 -0.11 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.01 17.46 16.95 17.46 2,777,611 +0.46(+2.68%)
Apr 27, 2023 16.62 17.02 16.45 17.00 1,789,072 +0.50(+3.00%)
Apr 26, 2023 16.76 16.89 16.46 16.51 1,815,675 -0.25(-1.48%)
Apr 25, 2023 16.92 16.96 16.65 16.76 2,772,956 -0.35(-2.03%)
Apr 24, 2023 17.14 17.23 16.94 17.10 1,299,300 -0.03(-0.17%)
Apr 21, 2023 17.17 17.24 17.06 17.13 1,905,402 +0.01(+0.06%)
Apr 20, 2023 17.18 17.34 17.11 17.12 2,183,210 -0.13(-0.75%)
Apr 19, 2023 17.01 17.35 16.91 17.25 2,070,811 +0.13(+0.75%)
Apr 18, 2023 17.25 17.32 17.07 17.12 2,881,573 -0.05(-0.29%)
Apr 17, 2023 17.21 17.30 17.02 17.17 2,400,044 -0.08(-0.46%)
Apr 14, 2023 17.41 17.57 17.14 17.25 1,378,728 -0.22(-1.25%)
Apr 13, 2023 17.13 17.51 17.13 17.47 2,137,997 +0.32(+1.85%)
Apr 12, 2023 17.63 17.68 17.12 17.15 2,790,355 -0.30(-1.70%)
Apr 11, 2023 17.26 17.51 17.25 17.45 1,610,554 +0.20(+1.15%)
Apr 10, 2023 16.98 17.27 16.98 17.25 1,392,615 +0.13(+0.75%)
Apr 06, 2023 17.12 17.22 16.98 17.12 2,004,193 -0.05(-0.29%)
Apr 05, 2023 17.11 17.20 16.89 17.17 3,155,269 +0.00(+0.00%)
Apr 04, 2023 17.35 17.51 17.07 17.17 3,284,025 -0.10(-0.57%)
Apr 03, 2023 17.02 17.33 17.02 17.27 2,878,716 +0.15(+0.87%)
Mar 31, 2023 16.89 17.14 16.84 17.12 2,177,269 +0.30(+1.77%)
Mar 30, 2023 16.83 17.02 16.77 16.83 2,273,510 +0.04(+0.24%)
Mar 29, 2023 16.64 16.82 16.56 16.79 2,003,675 +0.33(+1.99%)
Mar 28, 2023 16.31 16.48 16.22 16.46 2,213,337 +0.11(+0.67%)
Mar 27, 2023 16.26 16.43 16.21 16.35 3,289,131 +0.27(+1.66%)
Mar 24, 2023 15.95 16.11 15.74 16.08 2,964,362 +0.04(+0.25%)
Mar 23, 2023 15.76 16.15 15.76 16.04 6,288,317 +0.35(+2.21%)
Mar 22, 2023 16.03 16.12 15.68 15.70 2,516,401 -0.38(-2.34%)
Mar 21, 2023 16.14 16.23 16.03 16.07 3,400,385 +0.14(+0.87%)
Mar 20, 2023 15.78 15.97 15.70 15.93 2,214,752 +0.16(+1.01%)
Mar 17, 2023 16.03 16.06 15.77 15.77 4,632,837 -0.33(-2.03%)
Mar 16, 2023 15.67 16.15 15.58 16.10 3,187,647 +0.32(+2.01%)
Mar 15, 2023 15.51 15.79 15.46 15.78 3,893,176 +0.01(+0.06%)
Mar 14, 2023 15.74 15.82 15.51 15.77 5,602,718 +0.41(+2.65%)
Mar 13, 2023 15.68 15.68 15.34 15.37 4,032,659 -0.40(-2.56%)
Mar 10, 2023 15.98 15.99 15.51 15.77 3,797,831 -0.28(-1.72%)
Mar 09, 2023 16.52 16.59 16.03 16.05 3,433,329 -0.47(-2.86%)
Mar 08, 2023 16.65 16.74 16.43 16.52 2,951,787 -0.09(-0.53%)
Mar 07, 2023 16.77 16.87 16.58 16.61 2,736,899 -0.17(-1.00%)
Mar 06, 2023 17.05 17.17 16.72 16.78 3,211,622 -0.23(-1.33%)
Mar 03, 2023 17.07 17.10 16.87 17.00 2,290,722 +0.00(+0.00%)
Mar 02, 2023 16.57 17.02 16.54 17.00 2,155,594 +0.34(+2.01%)
Mar 01, 2023 16.76 16.84 16.59 16.67 2,646,451 -0.23(-1.34%)
Feb 28, 2023 16.98 17.07 16.81 16.89 3,795,833 -0.12(-0.69%)
Feb 27, 2023 17.29 17.29 16.99 17.01 2,178,406 -0.17(-0.97%)
Feb 24, 2023 16.89 17.19 16.74 17.18 2,763,029 -0.06(-0.34%)
Feb 23, 2023 17.37 17.46 17.07 17.24 2,162,275 -0.18(-1.02%)
Feb 22, 2023 17.54 17.61 17.07 17.42 4,679,241 -0.57(-3.18%)
Feb 21, 2023 18.47 18.60 17.97 17.99 2,384,570 -0.73(-3.89%)
Feb 17, 2023 18.40 18.73 18.26 18.72 2,723,213 +0.30(+1.60%)
Feb 16, 2023 18.59 18.78 18.40 18.42 2,496,230 -0.43(-2.30%)
Feb 15, 2023 18.46 18.88 18.37 18.86 2,844,070 +0.32(+1.70%)
Feb 14, 2023 18.50 18.62 18.23 18.54 3,031,679 -0.05(-0.27%)
Feb 13, 2023 18.35 18.69 18.22 18.59 3,700,313 +0.21(+1.13%)
Feb 10, 2023 19.36 19.44 18.33 18.38 8,438,099 -1.90(-9.37%)
Feb 09, 2023 20.78 20.78 20.23 20.28 2,693,328 -0.29(-1.39%)
Feb 08, 2023 20.48 20.87 20.43 20.57 2,262,410 -0.03(-0.14%)
Feb 07, 2023 20.38 20.69 20.20 20.60 1,798,640 +0.14(+0.67%)
Feb 06, 2023 20.65 20.73 20.29 20.46 2,159,899 -0.39(-1.89%)
Feb 03, 2023 20.89 21.09 20.69 20.86 2,548,455 -0.30(-1.40%)
Feb 02, 2023 20.62 21.37 20.57 21.15 3,071,666 +0.74(+3.62%)
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.