News Corporation (NQ: NWSA )

18.26 -0.07 (-0.38%)
Streaming Delayed Price Updated: 1:40 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 18.45 18.48 18.19 18.33 1,877,561 -0.26(-1.40%)
Aug 16, 2022 18.34 18.81 18.34 18.59 2,370,974 +0.10(+0.54%)
Aug 15, 2022 18.83 18.91 18.45 18.49 3,705,836 -0.34(-1.81%)
Aug 12, 2022 18.72 18.89 18.63 18.83 2,190,022 +0.16(+0.86%)
Aug 11, 2022 18.45 18.78 18.43 18.67 2,768,453 +0.22(+1.19%)
Aug 10, 2022 18.41 18.54 18.18 18.45 3,708,727 +0.18(+0.99%)
Aug 09, 2022 18.86 20.58 18.16 18.27 5,158,879 +0.90(+5.18%)
Aug 08, 2022 17.08 17.64 17.01 17.37 4,027,760 +0.36(+2.12%)
Aug 05, 2022 17.07 17.13 16.84 17.01 4,076,020 -0.37(-2.13%)
Aug 04, 2022 17.41 17.56 17.26 17.38 1,698,233 -0.13(-0.74%)
Aug 03, 2022 17.06 17.55 16.99 17.51 2,222,150 +0.51(+3.00%)
Aug 02, 2022 17.05 17.17 16.91 17.00 1,528,949 -0.13(-0.76%)
Aug 01, 2022 17.02 17.30 16.80 17.13 1,428,551 -0.01(-0.06%)
Jul 29, 2022 17.03 17.30 16.90 17.14 2,205,945 +0.04(+0.23%)
Jul 28, 2022 16.88 17.16 16.62 17.10 2,401,438 +0.05(+0.29%)
Jul 27, 2022 16.74 17.11 16.68 17.05 3,089,065 +0.35(+2.10%)
Jul 26, 2022 16.73 16.91 16.57 16.70 2,340,865 -0.20(-1.18%)
Jul 25, 2022 16.90 17.16 16.77 16.90 2,852,612 +0.02(+0.12%)
Jul 22, 2022 16.78 16.95 16.64 16.88 2,296,971 +0.05(+0.30%)
Jul 21, 2022 16.59 16.84 16.45 16.83 2,575,342 +0.21(+1.26%)
Jul 20, 2022 16.29 16.82 16.28 16.62 2,327,983 +0.31(+1.90%)
Jul 19, 2022 15.97 16.37 15.84 16.31 1,750,120 +0.60(+3.82%)
Jul 18, 2022 15.79 15.96 15.64 15.71 2,435,513 -0.02(-0.13%)
Jul 15, 2022 15.50 15.74 15.32 15.73 2,103,340 +0.49(+3.22%)
Jul 14, 2022 15.18 15.35 15.14 15.24 1,452,256 -0.25(-1.61%)
Jul 13, 2022 15.38 15.59 15.11 15.49 1,631,313 -0.16(-1.02%)
Jul 12, 2022 15.39 15.84 15.39 15.65 1,476,017 +0.25(+1.62%)
Jul 11, 2022 15.51 15.60 15.34 15.40 1,318,081 -0.35(-2.22%)
Jul 08, 2022 15.79 15.94 15.68 15.75 1,459,462 -0.09(-0.57%)
Jul 07, 2022 15.71 15.88 15.66 15.84 2,568,628 +0.26(+1.67%)
Jul 06, 2022 15.74 15.87 15.43 15.58 1,883,208 -0.05(-0.32%)
Jul 05, 2022 15.43 15.65 15.17 15.63 2,130,214 -0.12(-0.76%)
Jul 01, 2022 15.55 15.80 15.42 15.75 2,009,173 +0.17(+1.09%)
Jun 30, 2022 15.16 15.74 15.10 15.58 4,100,355 +0.26(+1.70%)
Jun 29, 2022 15.33 15.50 15.17 15.32 2,816,912 -0.17(-1.10%)
Jun 28, 2022 15.83 16.12 15.48 15.49 3,582,899 -0.25(-1.59%)
Jun 27, 2022 15.87 15.95 15.61 15.74 3,349,101 -0.04(-0.25%)
Jun 24, 2022 15.38 15.90 15.36 15.78 5,878,707 +0.54(+3.54%)
Jun 23, 2022 15.13 15.27 14.95 15.24 3,601,376 +0.14(+0.93%)
Jun 22, 2022 15.09 15.26 14.96 15.10 4,453,031 -0.12(-0.79%)
Jun 21, 2022 15.73 15.86 15.20 15.22 4,288,536 -0.28(-1.81%)
Jun 17, 2022 15.50 15.80 15.43 15.50 6,605,817 +0.08(+0.52%)
Jun 16, 2022 15.19 15.46 15.00 15.42 3,580,199 -0.12(-0.77%)
Jun 15, 2022 15.77 15.84 15.34 15.54 4,649,216 -0.01(-0.06%)
Jun 14, 2022 15.70 15.79 15.33 15.55 3,712,438 -0.12(-0.77%)
Jun 13, 2022 16.09 16.20 15.60 15.67 3,738,064 -0.90(-5.43%)
Jun 10, 2022 16.52 16.66 16.36 16.57 4,139,962 -0.29(-1.72%)
Jun 09, 2022 17.22 17.26 16.84 16.86 2,703,790 -0.35(-2.03%)
Jun 08, 2022 17.38 17.61 17.16 17.21 2,401,131 -0.36(-2.05%)
Jun 07, 2022 17.05 17.61 16.99 17.57 2,780,943 +0.19(+1.09%)
Jun 06, 2022 17.39 17.44 17.16 17.38 2,115,295 +0.18(+1.05%)
Jun 03, 2022 17.45 17.51 17.01 17.20 1,895,242 -0.51(-2.88%)
Jun 02, 2022 17.26 17.79 17.26 17.71 2,112,187 +0.50(+2.91%)
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.