Skip to main content

News Corporation (NQ: NWSA )

26.74 +0.86 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 25.98 26.80 25.88 26.74 2,080,322 +0.86(+3.32%)
May 23, 2024 26.51 26.66 25.83 25.88 2,675,242 -0.07(-0.27%)
May 22, 2024 26.26 26.33 25.94 25.95 2,728,222 -0.34(-1.29%)
May 21, 2024 26.37 26.45 26.16 26.29 1,589,770 -0.13(-0.49%)
May 20, 2024 26.33 26.44 26.21 26.42 1,707,558 +0.13(+0.49%)
May 17, 2024 26.41 26.41 26.12 26.29 1,866,501 -0.01(-0.04%)
May 16, 2024 26.02 26.54 26.02 26.30 2,772,777 +0.31(+1.19%)
May 15, 2024 25.76 26.05 25.67 25.99 2,383,729 +0.42(+1.64%)
May 14, 2024 25.53 25.66 25.36 25.57 2,860,877 +0.11(+0.43%)
May 13, 2024 25.19 25.55 25.09 25.46 3,344,646 +0.43(+1.72%)
May 10, 2024 24.80 25.07 24.59 25.03 4,267,492 +0.25(+1.01%)
May 09, 2024 23.15 24.92 22.65 24.78 8,134,458 +0.64(+2.65%)
May 08, 2024 24.12 24.31 23.98 24.14 5,445,195 -0.28(-1.15%)
May 07, 2024 24.79 24.83 24.30 24.42 4,734,491 -0.14(-0.57%)
May 06, 2024 24.53 24.63 24.22 24.56 3,297,937 +0.09(+0.37%)
May 03, 2024 24.17 24.52 24.17 24.47 2,640,715 +0.47(+1.96%)
May 02, 2024 23.93 24.07 23.73 24.00 2,906,221 +0.18(+0.76%)
May 01, 2024 23.71 24.10 23.69 23.82 2,930,566 +0.02(+0.08%)
Apr 30, 2024 24.11 24.23 23.63 23.80 4,483,652 -0.38(-1.57%)
Apr 29, 2024 24.34 24.52 24.16 24.18 1,966,611 -0.04(-0.17%)
Apr 26, 2024 24.17 24.32 23.99 24.22 1,725,029 +0.01(+0.04%)
Apr 25, 2024 24.39 24.52 23.98 24.21 2,004,074 -0.35(-1.43%)
Apr 24, 2024 24.57 24.72 24.48 24.56 1,804,778 -0.05(-0.20%)
Apr 23, 2024 24.48 24.73 24.48 24.61 1,174,698 +0.18(+0.74%)
Apr 22, 2024 24.21 24.54 24.09 24.43 2,059,666 +0.41(+1.71%)
Apr 19, 2024 24.03 24.11 23.95 24.02 1,433,502 -0.01(-0.04%)
Apr 18, 2024 24.31 24.35 23.98 24.03 1,358,194 -0.12(-0.50%)
Apr 17, 2024 24.31 24.36 24.14 24.15 1,565,445 +0.05(+0.21%)
Apr 16, 2024 24.13 24.25 23.93 24.10 1,540,220 -0.18(-0.74%)
Apr 15, 2024 24.58 24.75 24.18 24.28 2,219,550 -0.08(-0.33%)
Apr 12, 2024 24.70 24.79 24.30 24.36 2,335,529 -0.56(-2.25%)
Apr 11, 2024 24.87 25.03 24.77 24.92 2,431,233 +0.09(+0.36%)
Apr 10, 2024 25.13 25.40 24.79 24.83 3,853,558 -0.68(-2.67%)
Apr 09, 2024 25.86 25.96 25.40 25.51 2,921,403 -0.23(-0.89%)
Apr 08, 2024 25.80 25.92 25.67 25.74 2,429,618 +0.08(+0.31%)
Apr 05, 2024 25.54 25.80 25.50 25.66 2,048,666 +0.11(+0.43%)
Apr 04, 2024 25.86 26.14 25.48 25.55 3,311,077 -0.20(-0.78%)
Apr 03, 2024 25.51 25.77 25.32 25.75 2,111,299 +0.24(+0.94%)
Apr 02, 2024 25.67 25.80 25.45 25.51 1,875,084 -0.30(-1.16%)
Apr 01, 2024 26.19 26.21 25.65 25.81 2,247,252 -0.37(-1.41%)
Mar 28, 2024 26.37 26.53 26.17 26.18 3,432,629 -0.11(-0.42%)
Mar 27, 2024 26.24 26.48 26.05 26.29 2,041,063 +0.22(+0.84%)
Mar 26, 2024 26.15 26.35 26.02 26.07 1,926,089 +0.04(+0.15%)
Mar 25, 2024 25.98 26.11 25.84 26.03 2,075,656 +0.13(+0.50%)
Mar 22, 2024 26.19 26.24 25.89 25.90 1,741,185 -0.31(-1.18%)
Mar 21, 2024 25.96 26.25 25.95 26.21 2,519,456 +0.30(+1.16%)
Mar 20, 2024 25.64 25.96 25.62 25.91 2,442,739 +0.17(+0.66%)
Mar 19, 2024 25.48 25.80 25.34 25.74 2,231,068 +0.29(+1.14%)
Mar 18, 2024 25.65 25.77 25.32 25.45 3,165,741 -0.06(-0.24%)
Mar 15, 2024 25.96 26.31 25.47 25.51 6,474,628 -0.58(-2.22%)
Mar 14, 2024 26.26 26.28 25.93 26.09 2,612,298 -0.26(-0.99%)
Mar 13, 2024 26.36 26.47 26.19 26.35 2,974,623 +0.02(+0.08%)
Mar 12, 2024 26.52 26.70 26.31 26.33 2,561,374 -0.05(-0.19%)
Mar 11, 2024 26.31 27.10 26.02 26.38 4,116,665 +0.14(+0.53%)
Mar 08, 2024 26.11 26.49 26.11 26.24 2,404,423 +0.20(+0.76%)
Mar 07, 2024 25.97 26.26 25.90 26.04 2,544,817 +0.11(+0.42%)
Mar 06, 2024 26.01 26.04 25.76 25.93 3,108,055 +0.16(+0.62%)
Mar 05, 2024 25.64 25.85 25.40 25.77 2,799,467 -0.06(-0.23%)
Mar 04, 2024 26.29 26.36 25.66 25.83 3,340,176 -0.40(-1.52%)
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.