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 28, 2021 25.35 25.35 24.68 24.94 624,121 -0.25(-1.00%)
May 27, 2021 24.98 25.45 24.85 25.19 954,794 +0.24(+0.97%)
May 26, 2021 24.97 25.26 24.89 24.95 644,179 +0.22(+0.90%)
May 25, 2021 25.02 25.18 24.64 24.73 535,568 -0.12(-0.47%)
May 24, 2021 24.68 24.93 24.53 24.84 373,260 +0.33(+1.35%)
May 21, 2021 24.90 25.14 24.48 24.51 631,254 -0.43(-1.71%)
May 20, 2021 23.98 25.00 23.98 24.94 561,439 +1.04(+4.35%)
May 19, 2021 24.13 24.14 23.56 23.90 761,889 -0.28(-1.16%)
May 18, 2021 24.39 24.54 24.18 24.18 451,586 -0.19(-0.80%)
May 17, 2021 24.37 24.67 24.12 24.38 401,663 +0.18(+0.76%)
May 14, 2021 23.73 24.23 23.72 24.19 359,764 +0.55(+2.32%)
May 13, 2021 23.58 24.15 23.40 23.65 396,937 +0.12(+0.50%)
May 12, 2021 24.68 24.71 23.48 23.53 616,232 -1.36(-5.48%)
May 11, 2021 24.38 24.94 24.00 24.89 616,357 +0.37(+1.50%)
May 10, 2021 24.60 25.04 24.18 24.52 378,778 -0.11(-0.43%)
May 07, 2021 23.88 24.82 23.88 24.63 645,140 +1.39(+5.97%)
May 06, 2021 23.44 23.46 22.94 23.24 356,269 -0.12(-0.50%)
May 05, 2021 23.14 23.55 22.77 23.36 532,318 +0.48(+2.08%)
May 04, 2021 23.43 23.51 22.64 22.88 379,015 -0.78(-3.28%)
May 03, 2021 23.71 23.84 23.51 23.66 416,558 +0.06(+0.25%)
Apr 30, 2021 23.68 23.82 23.37 23.60 620,587 -0.15(-0.61%)
Apr 29, 2021 23.78 23.86 23.49 23.75 833,049 +0.15(+0.62%)
Apr 28, 2021 23.86 23.91 23.41 23.60 428,331 -0.28(-1.18%)
Apr 27, 2021 24.04 24.18 23.81 23.88 325,948 -0.21(-0.89%)
Apr 26, 2021 24.33 24.33 24.06 24.10 314,259 -0.07(-0.28%)
Apr 23, 2021 24.42 24.48 24.16 24.16 269,350 -0.19(-0.80%)
Apr 22, 2021 24.66 24.82 24.26 24.36 576,525 -0.31(-1.26%)
Apr 21, 2021 23.96 24.69 23.78 24.67 691,318 +0.68(+2.83%)
Apr 20, 2021 24.10 24.44 23.66 23.99 312,989 -0.17(-0.68%)
Apr 19, 2021 24.06 24.20 23.82 24.15 458,274 -0.01(-0.06%)
Apr 16, 2021 24.27 24.37 24.01 24.17 730,799 +0.09(+0.38%)
Apr 15, 2021 24.15 24.23 23.79 24.08 429,825 +0.21(+0.90%)
Apr 14, 2021 23.48 23.95 23.42 23.86 791,472 +0.31(+1.32%)
Apr 13, 2021 24.06 24.06 23.47 23.55 524,180 -0.50(-2.10%)
Apr 12, 2021 23.88 24.19 23.75 24.06 553,736 +0.15(+0.61%)
Apr 09, 2021 23.96 24.04 23.64 23.91 304,370 -0.07(-0.28%)
Apr 08, 2021 23.69 24.03 23.40 23.98 848,742 +0.33(+1.40%)
Apr 07, 2021 23.63 24.00 23.56 23.65 381,581 -0.17(-0.73%)
Apr 06, 2021 23.82 24.21 23.69 23.82 642,968 +0.02(+0.08%)
Apr 05, 2021 23.37 23.96 23.20 23.81 612,693 +0.50(+2.17%)
Apr 01, 2021 22.90 23.31 22.50 23.30 1,116,541 +0.52(+2.30%)
Mar 31, 2021 23.20 23.36 22.75 22.78 1,451,165 -0.36(-1.55%)
Mar 30, 2021 22.69 23.32 22.69 23.14 1,032,777 +0.43(+1.88%)
Mar 29, 2021 23.32 23.32 22.54 22.71 457,928 -0.60(-2.58%)
Mar 26, 2021 23.74 23.86 22.99 23.31 991,600 -0.40(-1.68%)
Mar 25, 2021 22.83 23.78 22.62 23.71 444,800 +0.71(+3.08%)
Mar 24, 2021 23.55 23.74 22.92 23.00 602,709 -0.47(-1.99%)
Mar 23, 2021 23.70 23.95 23.37 23.47 757,487 -0.54(-2.26%)
Mar 22, 2021 24.47 24.50 23.67 24.01 620,193 -0.39(-1.59%)
Mar 19, 2021 24.40 24.70 24.03 24.40 1,911,716 -0.07(-0.28%)
Mar 18, 2021 24.13 24.89 24.07 24.47 1,765,629 +0.27(+1.12%)
Mar 17, 2021 24.34 24.34 23.57 24.19 1,026,992 -0.29(-1.19%)
Mar 16, 2021 24.09 24.69 24.09 24.48 528,395 +0.58(+2.44%)
Mar 15, 2021 24.11 24.11 23.57 23.90 548,692 -0.20(-0.84%)
Mar 12, 2021 23.71 24.20 23.71 24.11 352,456 +0.41(+1.71%)
Mar 11, 2021 23.53 23.82 23.34 23.70 471,336 +0.14(+0.57%)
Mar 10, 2021 22.97 23.95 22.91 23.56 824,521 +0.55(+2.39%)
Mar 09, 2021 23.21 23.65 22.62 23.01 654,240 +0.55(+2.45%)
Mar 08, 2021 22.72 22.97 22.22 22.46 782,115 -0.26(-1.15%)
Mar 05, 2021 22.18 22.77 21.77 22.72 533,338 +0.71(+3.21%)
Mar 04, 2021 22.26 22.56 21.65 22.02 357,737 -0.27(-1.22%)
Mar 03, 2021 22.38 22.80 22.27 22.29 567,496 -0.05(-0.22%)
Mar 02, 2021 22.94 22.99 22.33 22.34 347,040 -0.61(-2.66%)
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.