Skip to main content

News Corp Cl B (NQ: NWS )

27.06 -0.07 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.51 11.82 11.49 11.78 944,338 +0.23(+2.00%)
May 28, 2020 11.85 11.85 11.49 11.55 599,351 -0.27(-2.28%)
May 27, 2020 11.69 11.81 11.51 11.81 432,419 +0.29(+2.50%)
May 26, 2020 11.57 11.63 11.41 11.53 311,869 +0.36(+3.18%)
May 22, 2020 11.12 11.22 11.08 11.17 260,054 +0.08(+0.69%)
May 21, 2020 11.14 11.21 10.94 11.09 407,084 -0.10(-0.86%)
May 20, 2020 10.91 11.22 10.91 11.19 413,175 +0.36(+3.28%)
May 19, 2020 10.81 11.07 10.71 10.84 408,378 +0.00(+0.00%)
May 18, 2020 11.04 11.18 10.74 10.84 1,001,626 +0.26(+2.45%)
May 15, 2020 10.49 10.67 10.35 10.58 837,526 +0.01(+0.09%)
May 14, 2020 10.23 10.58 9.903 10.57 676,134 +0.07(+0.64%)
May 13, 2020 10.18 10.52 10.13 10.50 791,799 +0.12(+1.20%)
May 12, 2020 10.59 10.66 10.36 10.37 941,799 -0.17(-1.64%)
May 11, 2020 10.60 10.71 10.42 10.55 491,485 -0.26(-2.40%)
May 08, 2020 9.855 10.94 9.855 10.81 669,188 +1.27(+13.29%)
May 07, 2020 9.519 9.711 9.361 9.538 616,133 -0.06(-0.60%)
May 06, 2020 9.462 9.711 9.414 9.596 622,248 +0.17(+1.83%)
May 05, 2020 9.625 9.884 9.404 9.423 773,345 -0.10(-1.01%)
May 04, 2020 9.221 9.548 9.106 9.519 540,879 +0.20(+2.16%)
May 01, 2020 9.634 9.683 9.279 9.317 390,811 -0.50(-5.09%)
Apr 30, 2020 10.19 10.19 9.721 9.817 576,570 -0.57(-5.46%)
Apr 29, 2020 9.798 10.38 9.798 10.38 1,180,422 +0.86(+9.08%)
Apr 28, 2020 9.423 9.673 9.346 9.519 582,745 +0.30(+3.23%)
Apr 27, 2020 8.808 9.327 8.808 9.221 449,960 +0.59(+6.79%)
Apr 24, 2020 8.530 8.741 8.482 8.635 690,113 +0.16(+1.93%)
Apr 23, 2020 8.357 8.684 8.307 8.472 443,830 +0.16(+1.97%)
Apr 22, 2020 8.434 8.434 8.290 8.309 279,622 +0.03(+0.35%)
Apr 21, 2020 8.453 8.453 8.213 8.280 404,249 -0.38(-4.43%)
Apr 20, 2020 8.597 8.751 8.511 8.664 501,351 -0.14(-1.64%)
Apr 17, 2020 8.511 8.866 8.511 8.808 899,781 +0.45(+5.40%)
Apr 16, 2020 8.780 8.789 8.280 8.357 558,190 -0.40(-4.61%)
Apr 15, 2020 8.962 8.962 8.573 8.760 502,155 -0.53(-5.69%)
Apr 14, 2020 9.366 9.779 9.049 9.289 622,438 +0.09(+0.94%)
Apr 13, 2020 9.279 9.346 9.010 9.202 351,541 -0.11(-1.14%)
Apr 09, 2020 8.962 9.348 8.856 9.308 829,302 +0.53(+6.02%)
Apr 08, 2020 8.732 8.856 8.501 8.780 594,063 +0.13(+1.56%)
Apr 07, 2020 9.010 9.250 8.616 8.645 1,054,469 +0.02(+0.22%)
Apr 06, 2020 8.232 8.684 8.232 8.626 760,259 +0.71(+8.98%)
Apr 03, 2020 7.857 7.982 7.733 7.915 1,042,197 +0.07(+0.86%)
Apr 02, 2020 8.136 8.261 7.564 7.848 1,383,072 -0.40(-4.89%)
Apr 01, 2020 8.261 8.664 8.117 8.251 1,062,562 -0.38(-4.45%)
Mar 31, 2020 8.597 8.981 8.434 8.635 1,171,855 +0.12(+1.47%)
Mar 30, 2020 8.088 8.568 7.867 8.511 1,551,964 +0.42(+5.23%)
Mar 27, 2020 8.501 8.549 8.045 8.088 1,255,717 -0.71(-8.08%)
Mar 26, 2020 8.319 8.933 8.319 8.799 1,264,102 +0.53(+6.39%)
Mar 25, 2020 8.213 8.837 7.771 8.270 1,603,946 -0.04(-0.46%)
Mar 24, 2020 8.107 8.319 7.877 8.309 1,664,156 +0.49(+6.27%)
Mar 23, 2020 8.319 8.472 7.608 7.819 2,300,903 -0.55(-6.54%)
Mar 20, 2020 8.904 8.933 8.208 8.367 2,225,562 -0.59(-6.55%)
Mar 19, 2020 8.655 9.289 8.463 8.952 1,057,033 +0.15(+1.75%)
Mar 18, 2020 9.625 9.721 8.434 8.799 2,086,714 -1.50(-14.55%)
Mar 17, 2020 9.827 11.04 9.577 10.30 2,600,091 +0.42(+4.28%)
Mar 16, 2020 9.116 9.923 8.866 9.875 1,394,734 -0.32(-3.11%)
Mar 13, 2020 9.490 10.20 9.298 10.19 2,225,041 +1.14(+12.63%)
Mar 12, 2020 9.308 9.711 9.010 9.049 3,145,440 -0.89(-8.99%)
Mar 11, 2020 10.28 10.35 9.836 9.942 2,255,312 -0.68(-6.42%)
Mar 10, 2020 10.28 10.66 9.918 10.62 1,512,246 +0.64(+6.45%)
Mar 09, 2020 10.22 10.32 9.838 9.980 1,698,048 -0.73(-6.84%)
Mar 06, 2020 10.58 10.82 10.37 10.71 1,716,506 -0.07(-0.62%)
Mar 05, 2020 11.20 11.21 10.71 10.78 887,766 -0.73(-6.36%)
Mar 04, 2020 11.56 11.60 11.22 11.51 1,226,179 +0.01(+0.08%)
Mar 03, 2020 11.89 12.37 11.45 11.50 1,914,972 -0.54(-4.50%)
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.