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 (%)
Feb 26, 2021 21.92 22.41 21.78 22.16 616,488 +0.26(+1.19%)
Feb 25, 2021 22.58 22.76 21.88 21.90 396,066 -0.57(-2.54%)
Feb 24, 2021 22.28 22.82 22.17 22.47 481,780 +0.15(+0.69%)
Feb 23, 2021 22.21 22.41 21.96 22.32 514,591 -0.02(-0.11%)
Feb 22, 2021 21.67 22.56 21.63 22.34 374,424 +0.67(+3.10%)
Feb 19, 2021 22.03 22.03 21.59 21.67 380,276 -0.17(-0.80%)
Feb 18, 2021 22.07 22.26 21.78 21.84 720,058 -0.30(-1.35%)
Feb 17, 2021 23.24 23.31 22.02 22.14 932,152 -0.29(-1.29%)
Feb 16, 2021 22.71 22.71 22.36 22.43 947,901 -0.29(-1.28%)
Feb 12, 2021 22.64 23.11 22.44 22.72 570,259 +0.51(+2.31%)
Feb 11, 2021 21.92 22.25 21.77 22.21 621,565 +0.35(+1.59%)
Feb 10, 2021 21.44 22.29 21.27 21.86 2,284,935 +0.62(+2.91%)
Feb 09, 2021 20.87 21.39 20.79 21.24 716,246 +0.55(+2.66%)
Feb 08, 2021 20.14 20.74 20.14 20.69 739,652 +0.56(+2.79%)
Feb 05, 2021 20.10 20.87 20.03 20.13 882,485 +1.16(+6.12%)
Feb 04, 2021 18.60 19.20 18.56 18.97 791,418 +0.35(+1.87%)
Feb 03, 2021 18.58 18.69 18.44 18.62 411,512 +0.03(+0.16%)
Feb 02, 2021 18.29 18.76 18.22 18.59 576,284 +0.43(+2.34%)
Feb 01, 2021 17.98 18.38 17.69 18.17 746,236 -0.09(-0.48%)
Jan 29, 2021 18.24 18.62 18.14 18.26 1,246,525 -0.02(-0.11%)
Jan 28, 2021 18.49 18.59 18.05 18.27 783,239 -0.12(-0.63%)
Jan 27, 2021 18.01 18.78 18.01 18.39 1,842,055 +0.26(+1.44%)
Jan 26, 2021 17.90 18.19 17.83 18.13 736,172 +0.39(+2.18%)
Jan 25, 2021 17.54 17.88 17.39 17.74 1,763,758 +0.11(+0.60%)
Jan 22, 2021 18.01 18.07 17.62 17.64 1,421,306 -0.48(-2.67%)
Jan 21, 2021 17.98 18.30 17.91 18.12 605,839 +0.11(+0.59%)
Jan 20, 2021 17.79 18.08 17.78 18.01 987,597 +0.29(+1.64%)
Jan 19, 2021 17.57 17.88 17.55 17.72 1,291,391 +0.01(+0.05%)
Jan 15, 2021 17.60 17.76 17.42 17.71 849,288 -0.01(-0.05%)
Jan 14, 2021 17.40 17.90 17.40 17.72 682,080 +0.36(+2.06%)
Jan 13, 2021 17.39 17.64 17.30 17.37 646,153 -0.11(-0.61%)
Jan 12, 2021 17.65 17.74 17.39 17.47 605,448 -0.19(-1.09%)
Jan 11, 2021 17.45 17.76 17.36 17.67 672,798 +0.11(+0.61%)
Jan 08, 2021 17.75 17.79 17.36 17.56 830,775 -0.12(-0.66%)
Jan 07, 2021 18.08 18.27 17.68 17.68 747,763 -0.51(-2.82%)
Jan 06, 2021 17.60 18.49 17.53 18.19 1,200,733 +0.73(+4.15%)
Jan 05, 2021 17.39 17.59 17.24 17.46 636,987 +0.10(+0.56%)
Jan 04, 2021 17.37 17.53 17.01 17.37 1,068,969 +0.18(+1.07%)
Dec 31, 2020 17.18 17.18 17.18 425,309 -0.14(-0.78%)
Dec 30, 2020 17.17 17.51 17.17 17.32 425,309 +0.06(+0.34%)
Dec 29, 2020 17.45 17.47 17.22 17.26 524,265 -0.23(-1.30%)
Dec 28, 2020 17.26 17.55 17.12 17.49 439,537 +0.39(+2.29%)
Dec 24, 2020 17.05 17.19 16.97 17.10 1,398,243 +0.17(+1.03%)
Dec 23, 2020 16.97 17.07 16.88 16.92 2,694,720 -0.02(-0.11%)
Dec 22, 2020 16.92 17.11 16.76 16.94 1,488,743 +0.01(+0.06%)
Dec 21, 2020 16.52 16.96 16.49 16.93 1,081,880 +0.21(+1.27%)
Dec 18, 2020 16.90 16.97 16.61 16.72 3,058,553 -0.29(-1.71%)
Dec 17, 2020 17.14 17.18 16.79 17.01 1,867,894 -0.05(-0.28%)
Dec 16, 2020 17.39 17.41 16.96 17.06 469,180 -0.37(-2.11%)
Dec 15, 2020 17.17 17.45 17.13 17.42 803,519 +0.38(+2.21%)
Dec 14, 2020 17.44 17.44 16.94 17.05 659,293 -0.22(-1.29%)
Dec 11, 2020 17.50 17.71 17.25 17.27 282,751 -0.38(-2.14%)
Dec 10, 2020 17.58 17.88 17.53 17.65 719,644 -0.03(-0.16%)
Dec 09, 2020 17.97 17.97 17.58 17.68 333,070 -0.15(-0.87%)
Dec 08, 2020 17.74 17.92 17.65 17.83 450,715 -0.03(-0.16%)
Dec 07, 2020 17.97 18.02 17.79 17.86 453,630 -0.19(-1.07%)
Dec 04, 2020 17.98 18.11 17.83 18.05 309,020 +0.10(+0.54%)
Dec 03, 2020 17.81 18.01 17.68 17.96 499,042 +0.13(+0.70%)
Dec 02, 2020 17.55 17.92 17.33 17.83 394,793 +0.18(+1.04%)
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.