Skip to main content

News Corp Cl B (NQ: NWS )

24.78 -0.03 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.92 25.01 24.72 24.78 490,432 -0.03(-0.12%)
Apr 18, 2024 24.93 25.37 24.75 24.81 659,120 -0.14(-0.56%)
Apr 17, 2024 25.00 25.09 24.92 24.95 969,783 +0.13(+0.52%)
Apr 16, 2024 24.84 24.99 24.67 24.82 531,159 -0.18(-0.72%)
Apr 15, 2024 25.35 25.49 24.95 25.00 685,826 -0.11(-0.44%)
Apr 12, 2024 25.48 25.61 25.07 25.11 757,476 -0.61(-2.37%)
Apr 11, 2024 25.88 25.88 25.58 25.72 872,767 +0.09(+0.35%)
Apr 10, 2024 25.92 26.21 25.55 25.63 776,995 -0.71(-2.70%)
Apr 09, 2024 26.70 26.81 26.24 26.34 848,183 -0.18(-0.68%)
Apr 08, 2024 26.60 26.73 26.49 26.52 937,609 +0.06(+0.23%)
Apr 05, 2024 26.39 26.64 26.34 26.46 584,753 +0.08(+0.30%)
Apr 04, 2024 26.81 26.99 26.34 26.38 775,628 -0.15(-0.57%)
Apr 03, 2024 26.19 26.57 26.10 26.53 786,325 +0.20(+0.76%)
Apr 02, 2024 26.54 26.63 26.28 26.33 559,029 -0.35(-1.31%)
Apr 01, 2024 27.01 27.04 26.52 26.68 604,929 -0.38(-1.40%)
Mar 28, 2024 27.24 27.42 27.03 27.06 869,597 -0.07(-0.26%)
Mar 27, 2024 27.15 27.35 26.90 27.13 543,966 +0.24(+0.89%)
Mar 26, 2024 26.99 27.19 26.79 26.89 572,742 -0.01(-0.04%)
Mar 25, 2024 26.80 27.01 26.80 26.90 577,883 +0.10(+0.37%)
Mar 22, 2024 27.18 27.18 26.79 26.80 827,467 -0.42(-1.54%)
Mar 21, 2024 26.98 27.25 26.93 27.22 571,068 +0.41(+1.53%)
Mar 20, 2024 26.66 26.87 26.56 26.81 588,918 +0.17(+0.64%)
Mar 19, 2024 26.42 26.80 26.28 26.64 574,321 +0.28(+1.06%)
Mar 18, 2024 26.57 26.72 26.25 26.36 741,072 -0.08(-0.30%)
Mar 15, 2024 26.83 27.27 26.41 26.44 2,076,837 -0.59(-2.18%)
Mar 14, 2024 27.18 27.33 26.88 27.03 607,485 -0.27(-0.99%)
Mar 13, 2024 27.32 27.41 27.16 27.30 661,212 +0.03(+0.11%)
Mar 12, 2024 27.39 27.66 26.98 27.27 696,249 -0.04(-0.15%)
Mar 11, 2024 27.25 27.81 26.15 27.31 997,434 +0.06(+0.22%)
Mar 08, 2024 27.20 27.55 27.19 27.25 700,414 +0.14(+0.51%)
Mar 07, 2024 27.07 27.33 26.97 27.11 401,583 +0.12(+0.44%)
Mar 06, 2024 26.93 27.03 26.82 26.99 514,299 +0.17(+0.63%)
Mar 05, 2024 26.84 26.93 26.50 26.82 764,691 -0.12(-0.44%)
Mar 04, 2024 27.37 27.58 26.74 26.94 795,431 -0.36(-1.31%)
Mar 01, 2024 27.80 27.87 27.21 27.30 861,031 -0.59(-2.11%)
Feb 29, 2024 27.63 27.96 27.51 27.89 1,046,014 +0.51(+1.86%)
Feb 28, 2024 27.28 27.49 27.25 27.38 426,739 -0.09(-0.33%)
Feb 27, 2024 27.55 27.57 27.30 27.47 348,198 +0.05(+0.18%)
Feb 26, 2024 27.48 27.64 27.31 27.42 520,400 -0.06(-0.22%)
Feb 23, 2024 27.58 27.60 27.42 27.48 586,307 -0.05(-0.18%)
Feb 22, 2024 27.36 27.56 27.14 27.53 533,153 +0.40(+1.47%)
Feb 21, 2024 27.14 27.28 26.90 27.13 601,445 -0.17(-0.62%)
Feb 20, 2024 27.22 27.42 27.20 27.30 593,807 -0.01(-0.04%)
Feb 16, 2024 27.58 27.67 27.31 27.31 489,578 -0.26(-0.94%)
Feb 15, 2024 27.25 27.76 27.19 27.57 857,749 +0.46(+1.69%)
Feb 14, 2024 27.01 27.22 26.86 27.11 804,309 +0.26(+0.96%)
Feb 13, 2024 26.86 26.88 26.54 26.85 730,789 -0.30(-1.10%)
Feb 12, 2024 27.42 27.42 27.10 27.15 738,366 +0.04(+0.15%)
Feb 09, 2024 26.84 27.25 26.78 27.11 891,957 +0.20(+0.74%)
Feb 08, 2024 26.89 28.81 26.65 26.91 2,143,954 +1.70(+6.76%)
Feb 07, 2024 25.61 25.73 24.70 25.21 1,082,889 -0.40(-1.56%)
Feb 06, 2024 25.16 25.62 25.16 25.61 685,531 +0.52(+2.07%)
Feb 05, 2024 25.36 25.37 24.98 25.09 723,843 -0.52(-2.02%)
Feb 02, 2024 25.54 25.67 25.32 25.61 909,280 +0.00(+0.00%)
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.