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 (%)
Jun 30, 2020 11.22 11.43 11.14 11.39 2,284,746 +0.20(+1.80%)
Jun 29, 2020 11.15 11.24 10.93 11.19 1,504,882 +0.16(+1.48%)
Jun 26, 2020 11.21 11.27 10.79 11.03 3,076,388 -0.27(-2.38%)
Jun 25, 2020 11.16 11.40 11.05 11.29 3,000,287 +0.09(+0.77%)
Jun 24, 2020 11.35 11.47 11.18 11.21 1,997,729 -0.32(-2.75%)
Jun 23, 2020 11.62 11.72 11.52 11.52 1,784,222 +0.04(+0.33%)
Jun 22, 2020 11.31 11.55 11.26 11.49 1,516,522 +0.10(+0.84%)
Jun 19, 2020 11.48 11.72 11.31 11.39 4,926,324 -0.07(-0.59%)
Jun 18, 2020 11.61 11.73 11.36 11.46 2,130,625 -0.36(-3.01%)
Jun 17, 2020 11.53 11.88 11.37 11.81 4,227,334 +0.35(+3.02%)
Jun 16, 2020 11.75 11.80 11.28 11.47 2,390,263 +0.14(+1.27%)
Jun 15, 2020 10.89 11.43 10.81 11.32 2,230,649 +0.07(+0.60%)
Jun 12, 2020 11.41 11.46 10.97 11.26 2,035,064 +0.30(+2.72%)
Jun 11, 2020 11.51 11.56 10.92 10.96 2,241,216 -0.94(-7.91%)
Jun 10, 2020 12.37 12.37 11.88 11.90 2,244,449 -0.47(-3.80%)
Jun 09, 2020 12.67 12.74 12.32 12.37 1,842,097 -0.46(-3.59%)
Jun 08, 2020 12.44 12.85 12.41 12.83 2,485,760 +0.39(+3.13%)
Jun 05, 2020 12.55 12.79 12.37 12.44 3,550,768 +0.16(+1.29%)
Jun 04, 2020 12.28 12.48 12.13 12.28 5,716,481 -0.12(-0.93%)
Jun 03, 2020 11.95 12.42 11.69 12.40 4,568,916 +0.63(+5.39%)
Jun 02, 2020 11.90 11.90 11.57 11.77 3,468,112 +0.06(+0.49%)
Jun 01, 2020 11.77 11.97 11.68 11.71 2,190,195 -0.06(-0.49%)
May 29, 2020 11.37 11.80 11.30 11.77 4,841,152 +0.36(+3.16%)
May 28, 2020 11.71 11.73 11.34 11.40 2,722,172 -0.21(-1.78%)
May 27, 2020 11.58 11.61 11.31 11.61 3,890,182 +0.20(+1.77%)
May 26, 2020 11.47 11.53 11.27 11.41 3,109,977 +0.35(+3.13%)
May 22, 2020 11.00 11.12 10.88 11.06 1,929,484 +0.13(+1.23%)
May 21, 2020 10.92 11.02 10.81 10.93 1,726,673 -0.07(-0.61%)
May 20, 2020 10.79 11.05 10.75 11.00 1,791,869 +0.34(+3.15%)
May 19, 2020 10.72 10.95 10.62 10.66 1,985,300 -0.06(-0.54%)
May 18, 2020 10.90 11.08 10.65 10.72 2,556,745 +0.28(+2.67%)
May 15, 2020 10.25 10.46 10.10 10.44 2,996,214 +0.13(+1.31%)
May 14, 2020 9.979 10.37 9.662 10.31 4,131,059 +0.12(+1.13%)
May 13, 2020 10.05 10.21 9.887 10.19 3,772,468 +0.02(+0.19%)
May 12, 2020 10.31 10.55 10.15 10.17 2,255,374 -0.11(-1.03%)
May 11, 2020 10.35 10.45 10.17 10.28 2,596,932 -0.22(-2.10%)
May 08, 2020 10.19 10.62 9.806 10.50 3,294,003 +1.23(+13.26%)
May 07, 2020 9.402 9.546 9.090 9.268 2,940,011 -0.02(-0.21%)
May 06, 2020 9.220 9.422 9.124 9.287 2,043,728 +0.12(+1.26%)
May 05, 2020 9.354 9.604 9.129 9.172 2,264,569 -0.09(-0.93%)
May 04, 2020 8.970 9.306 8.836 9.258 2,902,355 +0.16(+1.74%)
May 01, 2020 9.374 9.393 9.052 9.100 2,141,268 -0.42(-4.39%)
Apr 30, 2020 9.854 10.17 9.470 9.518 2,092,739 -0.57(-5.62%)
Apr 29, 2020 9.652 10.10 9.604 10.08 4,064,556 +0.66(+7.03%)
Apr 28, 2020 9.268 9.551 9.114 9.422 3,622,049 +0.34(+3.70%)
Apr 27, 2020 8.519 9.162 8.519 9.085 3,065,406 +0.61(+7.13%)
Apr 24, 2020 8.384 8.557 8.308 8.480 3,549,727 +0.15(+1.79%)
Apr 23, 2020 8.135 8.519 8.115 8.332 1,641,096 +0.23(+2.85%)
Apr 22, 2020 8.279 8.327 8.077 8.101 1,601,699 +0.00(+0.00%)
Apr 21, 2020 8.173 8.231 7.933 8.101 2,457,251 -0.32(-3.82%)
Apr 20, 2020 8.394 8.567 8.269 8.423 2,009,125 -0.12(-1.46%)
Apr 17, 2020 8.308 8.682 8.308 8.548 2,536,203 +0.45(+5.51%)
Apr 16, 2020 8.586 8.735 8.067 8.101 2,292,113 -0.48(-5.54%)
Apr 15, 2020 8.759 8.759 8.327 8.576 2,507,563 -0.47(-5.15%)
Apr 14, 2020 9.201 9.220 8.778 9.042 2,516,022 +0.02(+0.27%)
Apr 13, 2020 9.095 9.095 8.740 9.018 2,498,095 -0.10(-1.05%)
Apr 09, 2020 8.759 9.230 8.692 9.114 5,426,942 +0.52(+6.03%)
Apr 08, 2020 8.500 8.673 8.288 8.596 3,894,515 +0.15(+1.82%)
Apr 07, 2020 8.480 9.172 8.288 8.442 5,852,567 -0.13(-1.57%)
Apr 06, 2020 8.231 8.639 8.154 8.576 3,294,356 +0.72(+9.17%)
Apr 03, 2020 7.837 7.981 7.686 7.856 3,479,132 -0.02(-0.24%)
Apr 02, 2020 8.183 8.509 7.587 7.875 5,077,073 -0.42(-5.09%)
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.