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 (%)
Sep 30, 2021 23.12 23.12 22.58 22.66 658,712 -0.33(-1.44%)
Sep 29, 2021 23.32 23.34 22.93 22.99 606,379 -0.19(-0.80%)
Sep 28, 2021 23.29 23.52 23.09 23.18 680,978 -0.24(-1.04%)
Sep 27, 2021 23.48 23.60 23.23 23.42 736,464 -0.13(-0.54%)
Sep 24, 2021 23.00 23.65 22.97 23.55 816,102 +0.41(+1.77%)
Sep 23, 2021 22.74 23.25 22.64 23.14 1,919,324 +1.16(+5.28%)
Sep 22, 2021 21.37 22.16 21.37 21.98 873,542 +0.80(+3.78%)
Sep 21, 2021 21.11 21.52 21.02 21.18 462,907 +0.37(+1.78%)
Sep 20, 2021 20.87 20.88 20.51 20.81 438,255 -0.39(-1.84%)
Sep 17, 2021 21.40 21.47 21.08 21.20 1,580,575 -0.26(-1.23%)
Sep 16, 2021 20.97 21.58 20.97 21.46 534,825 +0.42(+1.99%)
Sep 15, 2021 20.81 21.11 20.61 21.04 713,919 +0.16(+0.75%)
Sep 14, 2021 20.97 21.11 20.76 20.88 785,579 +0.08(+0.38%)
Sep 13, 2021 21.00 21.11 20.64 20.81 554,398 -0.01(-0.05%)
Sep 10, 2021 21.03 21.17 20.80 20.82 568,261 -0.09(-0.42%)
Sep 09, 2021 21.09 21.26 20.82 20.90 723,886 -0.15(-0.69%)
Sep 08, 2021 21.02 21.09 20.63 21.05 579,115 -0.05(-0.23%)
Sep 07, 2021 21.48 21.57 21.08 21.10 412,732 -0.39(-1.81%)
Sep 03, 2021 21.54 21.60 21.41 21.48 491,010 -0.12(-0.54%)
Sep 02, 2021 21.74 21.94 21.52 21.60 508,771 -0.14(-0.63%)
Sep 01, 2021 21.55 21.86 21.47 21.74 440,913 +0.35(+1.63%)
Aug 31, 2021 21.44 21.63 21.23 21.39 478,613 +0.05(+0.23%)
Aug 30, 2021 21.50 21.51 21.28 21.34 369,246 -0.17(-0.81%)
Aug 27, 2021 21.39 21.57 21.25 21.51 332,053 +0.20(+0.96%)
Aug 26, 2021 21.29 21.49 21.14 21.31 1,055,566 -0.04(-0.18%)
Aug 25, 2021 21.15 21.46 20.93 21.35 451,347 +0.19(+0.92%)
Aug 24, 2021 21.20 21.38 21.11 21.15 358,500 -0.03(-0.14%)
Aug 23, 2021 20.97 21.24 20.86 21.18 569,548 +0.32(+1.54%)
Aug 20, 2021 20.65 20.92 20.36 20.86 332,815 +0.19(+0.94%)
Aug 19, 2021 20.76 20.95 20.60 20.67 384,358 -0.28(-1.34%)
Aug 18, 2021 21.60 21.67 20.93 20.95 421,308 -0.72(-3.32%)
Aug 17, 2021 21.99 22.09 21.62 21.67 554,284 -0.57(-2.58%)
Aug 16, 2021 22.12 22.57 21.80 22.24 626,425 +0.13(+0.57%)
Aug 13, 2021 22.45 22.56 22.09 22.12 661,685 -0.40(-1.77%)
Aug 12, 2021 22.65 22.82 22.49 22.51 541,853 -0.13(-0.56%)
Aug 11, 2021 22.70 22.71 22.31 22.64 345,720 -0.11(-0.47%)
Aug 10, 2021 22.86 22.95 22.59 22.75 424,209 -0.18(-0.80%)
Aug 09, 2021 23.10 23.10 22.22 22.93 1,298,824 -0.14(-0.59%)
Aug 06, 2021 24.64 24.94 22.92 23.07 1,184,313 -0.03(-0.13%)
Aug 05, 2021 23.04 23.15 22.89 23.10 875,333 +0.37(+1.62%)
Aug 04, 2021 22.75 23.09 22.65 22.73 965,218 +0.34(+1.52%)
Aug 03, 2021 23.02 23.02 22.17 22.39 555,231 -0.57(-2.49%)
Aug 02, 2021 22.78 23.12 22.73 22.96 657,491 +0.14(+0.60%)
Jul 30, 2021 22.71 22.92 22.69 22.82 420,487 +0.08(+0.34%)
Jul 29, 2021 23.02 23.10 22.73 22.75 388,140 -0.17(-0.72%)
Jul 28, 2021 23.05 23.15 22.71 22.91 415,912 +0.09(+0.38%)
Jul 27, 2021 22.82 22.98 22.68 22.82 348,429 -0.16(-0.68%)
Jul 26, 2021 22.88 23.41 22.83 22.98 416,582 +0.14(+0.59%)
Jul 23, 2021 22.63 22.88 22.47 22.84 252,355 +0.33(+1.47%)
Jul 22, 2021 22.70 22.71 22.41 22.51 299,250 -0.18(-0.81%)
Jul 21, 2021 22.50 22.86 22.45 22.70 200,333 +0.31(+1.39%)
Jul 20, 2021 21.97 22.48 21.64 22.39 612,640 +0.40(+1.81%)
Jul 19, 2021 21.91 22.28 21.82 21.99 432,849 -0.33(-1.48%)
Jul 16, 2021 23.06 23.15 22.26 22.32 231,074 -0.64(-2.79%)
Jul 15, 2021 22.95 23.24 22.87 22.96 401,676 -0.05(-0.21%)
Jul 14, 2021 23.28 23.43 22.94 23.01 238,018 -0.16(-0.67%)
Jul 13, 2021 23.53 23.53 23.14 23.16 395,900 -0.49(-2.05%)
Jul 12, 2021 23.22 23.74 23.15 23.65 469,392 +0.19(+0.83%)
Jul 09, 2021 22.99 23.52 22.93 23.46 270,872 +0.70(+3.07%)
Jul 08, 2021 22.99 23.12 22.63 22.76 354,936 -0.41(-1.76%)
Jul 07, 2021 23.35 23.50 22.84 23.16 509,774 -0.22(-0.95%)
Jul 06, 2021 23.78 23.78 23.21 23.39 441,706 -0.36(-1.51%)
Jul 02, 2021 24.05 24.05 23.48 23.75 639,393 -0.29(-1.21%)
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.