Skip to main content

News Corporation (NQ: NWSA )

26.18 -0.11 (-0.42%)
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, 2022 14.91 15.19 14.78 14.89 3,958,667 +0.06(+0.40%)
Sep 29, 2022 14.86 15.01 14.65 14.83 2,179,809 -0.33(-2.15%)
Sep 28, 2022 14.78 15.25 14.76 15.15 1,926,203 +0.42(+2.88%)
Sep 27, 2022 14.87 15.13 14.67 14.73 2,095,909 -0.09(-0.60%)
Sep 26, 2022 14.98 15.22 14.79 14.82 3,972,928 -0.29(-1.89%)
Sep 23, 2022 15.37 15.46 14.95 15.10 2,323,193 -0.35(-2.29%)
Sep 22, 2022 15.70 15.80 15.43 15.46 2,276,119 -0.32(-2.00%)
Sep 21, 2022 16.35 16.41 15.75 15.77 2,492,317 -0.44(-2.73%)
Sep 20, 2022 16.16 16.43 16.12 16.22 1,928,752 -0.08(-0.48%)
Sep 19, 2022 16.11 16.44 16.08 16.29 1,554,806 +0.01(+0.06%)
Sep 16, 2022 16.82 16.82 16.09 16.28 4,118,275 -0.60(-3.56%)
Sep 15, 2022 16.61 17.15 16.61 16.89 2,835,918 +0.28(+1.66%)
Sep 14, 2022 16.63 16.66 16.31 16.61 1,782,946 +0.03(+0.18%)
Sep 13, 2022 16.86 17.15 16.53 16.58 2,454,390 -0.67(-3.88%)
Sep 12, 2022 17.22 17.47 17.22 17.25 1,873,838 +0.14(+0.80%)
Sep 09, 2022 16.52 17.14 16.52 17.11 2,168,479 +0.66(+3.99%)
Sep 08, 2022 16.29 16.58 16.16 16.46 2,105,328 -0.02(-0.12%)
Sep 07, 2022 16.11 16.52 16.02 16.48 2,035,729 +0.36(+2.25%)
Sep 06, 2022 16.69 16.72 16.08 16.11 2,818,390 -0.50(-3.01%)
Sep 02, 2022 16.68 16.97 16.53 16.61 2,171,434 +0.04(+0.24%)
Sep 01, 2022 16.44 16.57 16.36 16.57 2,289,870 +0.00(+0.00%)
Aug 31, 2022 16.82 16.98 16.56 16.57 2,993,965 -0.18(-1.05%)
Aug 30, 2022 16.97 16.99 16.66 16.75 2,585,748 -0.19(-1.10%)
Aug 29, 2022 16.95 17.05 16.83 16.94 1,402,824 -0.06(-0.35%)
Aug 26, 2022 17.41 17.57 17.00 17.00 2,827,978 -0.37(-2.14%)
Aug 25, 2022 17.14 17.40 17.14 17.37 1,388,696 +0.24(+1.43%)
Aug 24, 2022 17.04 17.20 16.90 17.12 1,663,323 +0.17(+0.98%)
Aug 23, 2022 17.09 17.28 16.92 16.96 1,430,248 -0.14(-0.80%)
Aug 22, 2022 17.26 17.43 17.07 17.09 1,661,983 -0.44(-2.51%)
Aug 19, 2022 17.78 17.83 17.48 17.53 1,712,900 -0.37(-2.08%)
Aug 18, 2022 17.88 17.97 17.62 17.91 1,694,738 -0.05(-0.27%)
Aug 17, 2022 18.07 18.10 17.82 17.95 1,916,780 -0.25(-1.40%)
Aug 16, 2022 17.96 18.43 17.96 18.21 2,420,500 +0.10(+0.54%)
Aug 15, 2022 18.44 18.52 18.07 18.11 3,783,246 -0.33(-1.81%)
Aug 12, 2022 18.34 18.50 18.25 18.44 2,235,768 +0.16(+0.86%)
Aug 11, 2022 18.07 18.40 18.05 18.29 2,826,282 +0.22(+1.19%)
Aug 10, 2022 18.03 18.16 17.80 18.07 3,786,197 +0.18(+0.99%)
Aug 09, 2022 18.47 20.16 17.79 17.90 5,266,641 +0.88(+5.18%)
Aug 08, 2022 16.73 17.28 16.66 17.01 4,111,894 +0.35(+2.12%)
Aug 05, 2022 16.72 16.78 16.49 16.66 4,161,162 -0.36(-2.13%)
Aug 04, 2022 17.05 17.20 16.91 17.02 1,733,706 -0.13(-0.74%)
Aug 03, 2022 16.71 17.19 16.64 17.15 2,268,567 +0.50(+3.00%)
Aug 02, 2022 16.70 16.82 16.56 16.65 1,560,886 -0.13(-0.76%)
Aug 01, 2022 16.67 16.95 16.46 16.78 1,458,391 -0.01(-0.06%)
Jul 29, 2022 16.68 16.94 16.55 16.79 2,252,024 +0.04(+0.23%)
Jul 28, 2022 16.53 16.80 16.28 16.75 2,451,600 +0.05(+0.29%)
Jul 27, 2022 16.40 16.76 16.33 16.70 3,153,591 +0.34(+2.10%)
Jul 26, 2022 16.39 16.56 16.23 16.36 2,389,762 -0.20(-1.18%)
Jul 25, 2022 16.55 16.81 16.43 16.55 2,912,199 +0.02(+0.12%)
Jul 22, 2022 16.44 16.61 16.30 16.53 2,344,951 +0.05(+0.30%)
Jul 21, 2022 16.25 16.49 16.11 16.49 2,629,137 +0.21(+1.26%)
Jul 20, 2022 15.96 16.47 15.95 16.28 2,376,611 +0.30(+1.90%)
Jul 19, 2022 15.64 16.04 15.52 15.98 1,786,677 +0.59(+3.82%)
Jul 18, 2022 15.47 15.63 15.32 15.39 2,486,387 -0.02(-0.13%)
Jul 15, 2022 15.18 15.42 15.01 15.41 2,147,276 +0.48(+3.21%)
Jul 14, 2022 14.87 15.03 14.83 14.93 1,482,591 -0.24(-1.61%)
Jul 13, 2022 15.07 15.27 14.80 15.17 1,665,389 -0.16(-1.02%)
Jul 12, 2022 15.08 15.51 15.08 15.33 1,506,849 +0.24(+1.62%)
Jul 11, 2022 15.19 15.28 15.03 15.08 1,345,614 -0.34(-2.22%)
Jul 08, 2022 15.47 15.61 15.36 15.43 1,489,948 -0.09(-0.57%)
Jul 07, 2022 15.39 15.56 15.34 15.52 2,622,283 +0.25(+1.67%)
Jul 06, 2022 15.42 15.55 15.11 15.26 1,922,545 -0.05(-0.32%)
Jul 05, 2022 15.11 15.33 14.86 15.31 2,174,711 -0.12(-0.76%)
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.