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 (%)
Jan 29, 2021 18.84 19.27 18.74 18.75 3,228,008 -0.10(-0.54%)
Jan 28, 2021 19.06 19.15 18.59 18.86 3,941,437 -0.07(-0.38%)
Jan 27, 2021 18.77 19.38 18.53 18.93 5,286,065 +0.43(+2.30%)
Jan 26, 2021 18.31 18.54 17.94 18.50 1,803,091 +0.38(+2.08%)
Jan 25, 2021 17.81 18.23 17.68 18.13 3,012,216 +0.17(+0.97%)
Jan 22, 2021 18.48 18.55 17.94 17.95 2,930,302 -0.62(-3.33%)
Jan 21, 2021 18.44 18.80 18.38 18.57 1,676,679 +0.10(+0.52%)
Jan 20, 2021 18.21 18.54 18.17 18.47 2,438,996 +0.35(+1.92%)
Jan 19, 2021 18.16 18.22 17.90 18.13 2,623,100 +0.05(+0.27%)
Jan 15, 2021 18.01 18.12 17.79 18.08 2,085,802 +0.01(+0.05%)
Jan 14, 2021 17.74 18.26 17.74 18.07 2,005,176 +0.40(+2.24%)
Jan 13, 2021 17.76 17.98 17.65 17.67 2,513,634 -0.12(-0.65%)
Jan 12, 2021 17.99 18.12 17.73 17.79 1,971,642 -0.25(-1.39%)
Jan 11, 2021 17.76 18.18 17.69 18.04 1,516,343 +0.03(+0.16%)
Jan 08, 2021 18.15 18.28 17.77 18.01 1,986,291 -0.11(-0.59%)
Jan 07, 2021 18.64 18.67 18.11 18.12 2,489,233 -0.49(-2.65%)
Jan 06, 2021 17.81 18.78 17.61 18.61 3,329,358 +0.94(+5.31%)
Jan 05, 2021 17.44 17.81 17.40 17.67 1,907,868 +0.12(+0.66%)
Jan 04, 2021 17.44 17.69 17.16 17.56 3,142,216 +0.18(+1.06%)
Dec 31, 2020 17.37 17.37 17.37 1,420,726 -0.06(-0.33%)
Dec 30, 2020 17.42 17.68 17.35 17.43 1,420,726 +0.01(+0.06%)
Dec 29, 2020 17.53 17.62 17.35 17.42 1,239,560 -0.15(-0.88%)
Dec 28, 2020 17.33 17.70 17.30 17.58 1,732,380 +0.35(+2.02%)
Dec 24, 2020 17.23 17.34 17.15 17.23 1,137,757 +0.13(+0.76%)
Dec 23, 2020 17.06 17.23 17.03 17.10 3,111,870 +0.04(+0.26%)
Dec 22, 2020 16.97 17.22 16.89 17.05 3,752,465 -0.01(-0.06%)
Dec 21, 2020 16.61 17.12 16.58 17.06 4,044,723 +0.29(+1.73%)
Dec 18, 2020 16.89 17.14 16.70 16.77 6,140,622 -0.35(-2.03%)
Dec 17, 2020 17.29 17.36 16.89 17.12 2,447,331 -0.06(-0.34%)
Dec 16, 2020 17.49 17.54 17.07 17.18 3,194,357 -0.31(-1.77%)
Dec 15, 2020 17.40 17.58 17.28 17.49 5,301,777 +0.33(+1.92%)
Dec 14, 2020 17.50 17.50 17.01 17.16 3,257,301 -0.20(-1.17%)
Dec 11, 2020 17.67 17.79 17.32 17.36 2,331,994 -0.38(-2.13%)
Dec 10, 2020 17.61 17.93 17.50 17.74 4,073,427 +0.08(+0.44%)
Dec 09, 2020 17.82 17.86 17.58 17.66 3,740,582 -0.11(-0.60%)
Dec 08, 2020 17.69 17.88 17.63 17.77 4,962,137 -0.12(-0.65%)
Dec 07, 2020 17.90 18.01 17.78 17.88 1,886,480 -0.17(-0.94%)
Dec 04, 2020 18.01 18.08 17.80 18.05 4,634,508 +0.10(+0.57%)
Dec 03, 2020 17.72 17.98 17.61 17.95 2,231,919 +0.17(+0.98%)
Dec 02, 2020 17.40 17.85 17.15 17.78 2,848,878 +0.31(+1.77%)
Dec 01, 2020 17.11 17.60 17.11 17.47 6,733,366 +0.41(+2.38%)
Nov 30, 2020 17.11 17.32 17.00 17.06 8,003,121 -0.06(-0.34%)
Nov 27, 2020 17.39 17.41 17.07 17.12 1,180,892 -0.28(-1.61%)
Nov 25, 2020 17.61 17.66 17.20 17.40 2,627,941 -0.16(-0.94%)
Nov 24, 2020 17.46 17.66 17.22 17.57 2,680,527 +0.26(+1.51%)
Nov 23, 2020 17.10 17.40 16.97 17.30 1,608,456 +0.37(+2.17%)
Nov 20, 2020 16.95 17.01 16.67 16.94 1,891,849 -0.03(-0.17%)
Nov 19, 2020 16.94 17.11 16.82 16.97 2,017,973 +0.00(+0.00%)
Nov 18, 2020 17.01 17.36 16.92 16.97 1,947,999 -0.13(-0.74%)
Nov 17, 2020 16.70 17.24 16.68 17.09 2,392,120 +0.28(+1.67%)
Nov 16, 2020 17.20 17.55 16.58 16.81 2,167,375 +0.40(+2.41%)
Nov 13, 2020 15.92 16.46 15.80 16.41 2,110,215 +0.57(+3.60%)
Nov 12, 2020 16.51 16.61 15.69 15.84 2,969,425 -0.78(-4.71%)
Nov 11, 2020 15.76 16.64 15.72 16.63 5,994,567 +0.90(+5.72%)
Nov 10, 2020 15.20 15.83 15.20 15.73 4,308,026 +0.58(+3.86%)
Nov 09, 2020 15.40 15.94 15.12 15.14 4,501,188 +0.49(+3.33%)
Nov 06, 2020 15.15 15.38 14.30 14.66 3,032,606 +1.12(+8.29%)
Nov 05, 2020 13.26 13.64 12.84 13.53 1,694,866 +0.44(+3.40%)
Nov 04, 2020 13.04 13.25 12.88 13.09 1,830,293 +0.04(+0.30%)
Nov 03, 2020 13.09 13.21 12.96 13.05 1,248,309 +0.20(+1.58%)
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.