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 (%)
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%)
Jul 01, 2021 23.60 24.11 23.60 24.04 490,947 +0.40(+1.68%)
Jun 30, 2021 23.33 23.72 23.26 23.64 581,315 +0.25(+1.08%)
Jun 29, 2021 23.44 23.88 23.36 23.39 255,552 -0.09(-0.37%)
Jun 28, 2021 23.51 23.75 23.26 23.48 416,608 -0.01(-0.04%)
Jun 25, 2021 23.52 23.77 23.40 23.48 714,603 +0.03(+0.12%)
Jun 24, 2021 23.39 23.58 23.25 23.46 276,130 +0.17(+0.75%)
Jun 23, 2021 23.46 23.55 23.22 23.28 304,153 -0.17(-0.70%)
Jun 22, 2021 23.50 23.65 23.12 23.45 448,281 -0.15(-0.62%)
Jun 21, 2021 23.13 23.65 23.08 23.59 554,287 +0.47(+2.02%)
Jun 18, 2021 23.31 23.56 22.99 23.13 934,276 -0.37(-1.57%)
Jun 17, 2021 23.78 23.91 23.16 23.49 476,325 -0.40(-1.67%)
Jun 16, 2021 23.99 24.13 23.62 23.89 510,635 -0.12(-0.49%)
Jun 15, 2021 24.44 24.54 23.98 24.01 231,560 -0.34(-1.40%)
Jun 14, 2021 24.75 24.82 24.31 24.35 337,000 -0.46(-1.84%)
Jun 11, 2021 24.49 24.82 24.47 24.81 256,243 +0.43(+1.75%)
Jun 10, 2021 24.66 24.76 24.37 24.38 508,773 -0.15(-0.59%)
Jun 09, 2021 24.85 24.85 24.29 24.52 496,075 -0.02(-0.08%)
Jun 08, 2021 23.83 24.61 23.55 24.54 912,750 +0.89(+3.78%)
Jun 07, 2021 24.11 24.20 23.48 23.65 349,210 -0.41(-1.70%)
Jun 04, 2021 23.93 24.09 23.79 24.06 241,919 +0.29(+1.23%)
Jun 03, 2021 23.73 23.82 23.35 23.77 262,788 -0.06(-0.24%)
Jun 02, 2021 24.31 24.31 23.62 23.82 492,270 -0.52(-2.15%)
Jun 01, 2021 24.74 24.81 24.00 24.35 713,531 -0.59(-2.37%)
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%)
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.