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 31, 2023 18.68 18.68 18.14 18.33 1,273,806 -0.44(-2.33%)
May 30, 2023 18.64 18.81 18.56 18.76 746,102 +0.28(+1.50%)
May 26, 2023 18.29 18.52 18.14 18.49 450,771 +0.32(+1.75%)
May 25, 2023 18.20 18.38 18.08 18.17 577,144 -0.01(-0.05%)
May 24, 2023 18.23 18.27 18.04 18.18 581,928 -0.14(-0.76%)
May 23, 2023 18.35 18.54 18.30 18.32 590,587 -0.17(-0.91%)
May 22, 2023 18.62 18.62 18.36 18.49 387,140 -0.06(-0.32%)
May 19, 2023 18.69 18.77 18.46 18.55 563,087 -0.16(-0.85%)
May 18, 2023 18.65 18.74 18.46 18.70 480,768 +0.04(+0.21%)
May 17, 2023 18.39 18.68 18.17 18.66 1,038,674 +0.35(+1.89%)
May 16, 2023 18.54 18.56 18.16 18.32 608,271 -0.41(-2.17%)
May 15, 2023 18.19 18.76 18.19 18.72 912,693 +0.59(+3.23%)
May 12, 2023 17.83 18.53 17.56 18.14 1,419,251 +1.45(+8.67%)
May 11, 2023 16.60 16.76 16.39 16.69 1,285,909 +0.00(+0.00%)
May 10, 2023 17.16 17.16 16.35 16.69 919,126 -0.25(-1.46%)
May 09, 2023 17.05 17.06 16.84 16.94 630,900 -0.20(-1.16%)
May 08, 2023 17.16 17.22 16.98 17.14 372,391 +0.02(+0.12%)
May 05, 2023 16.81 17.16 16.81 17.12 706,649 +0.41(+2.43%)
May 04, 2023 16.88 16.97 16.64 16.71 1,058,449 -0.34(-1.98%)
May 03, 2023 16.99 17.27 16.99 17.05 703,099 +0.08(+0.47%)
May 02, 2023 17.32 17.32 16.73 16.97 887,889 -0.42(-2.40%)
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.