Chronicle Journal: Finance

News Corporation (NQ: NWSA )

19.14 USD +0.39 (+2.08%)
Official Closing Price Updated: 4:44 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 18.94 19.17 18.56 19.14 1,743,096 +0.39(+2.08%)
Jan 25, 2021 18.42 18.86 18.29 18.75 2,911,988 +0.18(+0.97%)
Jan 22, 2021 19.12 19.19 18.56 18.57 2,832,800 -0.64(-3.33%)
Jan 21, 2021 19.07 19.45 19.01 19.21 1,620,890 +0.10(+0.52%)
Jan 20, 2021 18.84 19.18 18.80 19.11 2,357,842 +0.36(+1.92%)
Jan 19, 2021 18.79 18.85 18.52 18.75 2,535,820 +0.05(+0.27%)
Jan 15, 2021 18.63 18.74 18.40 18.70 2,016,400 +0.01(+0.05%)
Jan 14, 2021 18.35 18.89 18.35 18.69 1,938,457 +0.41(+2.24%)
Jan 13, 2021 18.37 18.60 18.26 18.28 2,429,996 -0.12(-0.65%)
Jan 12, 2021 18.61 18.74 18.34 18.40 1,906,038 -0.26(-1.39%)
Jan 11, 2021 18.37 18.81 18.30 18.66 1,465,889 +0.03(+0.16%)
Jan 08, 2021 18.77 18.91 18.38 18.63 1,920,200 -0.11(-0.59%)
Jan 07, 2021 19.28 19.31 18.73 18.74 2,406,407 -0.51(-2.65%)
Jan 06, 2021 18.42 19.43 18.22 19.25 3,218,578 +0.97(+5.31%)
Jan 05, 2021 18.04 18.42 18.00 18.28 1,844,386 +0.12(+0.66%)
Jan 04, 2021 18.04 18.30 17.75 18.16 3,037,663 +0.19(+1.06%)
Dec 31, 2020 17.97 17.97 17.97 1,373,453 -0.06(-0.33%)
Dec 30, 2020 18.02 18.29 17.95 18.03 1,373,453 +0.01(+0.06%)
Dec 29, 2020 18.13 18.23 17.95 18.02 1,198,316 -0.16(-0.88%)
Dec 28, 2020 17.93 18.31 17.90 18.18 1,674,738 +0.36(+2.02%)
Dec 24, 2020 17.82 17.94 17.74 17.82 1,099,900 +0.14(+0.76%)
Dec 23, 2020 17.65 17.82 17.62 17.68 3,008,327 +0.05(+0.26%)
Dec 22, 2020 17.55 17.81 17.47 17.64 3,627,607 -0.01(-0.06%)
Dec 21, 2020 17.18 17.71 17.15 17.65 3,910,140 +0.30(+1.73%)
Dec 18, 2020 17.47 17.73 17.27 17.35 5,936,300 -0.36(-2.03%)
Dec 17, 2020 17.88 17.96 17.47 17.71 2,365,899 -0.06(-0.34%)
Dec 16, 2020 18.09 18.14 17.66 17.77 3,088,069 -0.32(-1.77%)
Dec 15, 2020 18.00 18.19 17.87 18.09 5,125,367 +0.34(+1.92%)
Dec 14, 2020 18.10 18.10 17.60 17.75 3,148,919 -0.21(-1.17%)
Dec 11, 2020 18.28 18.40 17.92 17.96 2,254,400 -0.39(-2.13%)
Dec 10, 2020 18.22 18.55 18.10 18.35 3,937,889 +0.08(+0.44%)
Dec 09, 2020 18.43 18.47 18.18 18.27 3,616,119 -0.11(-0.60%)
Dec 08, 2020 18.30 18.50 18.24 18.38 4,797,028 -0.12(-0.65%)
Dec 07, 2020 18.52 18.63 18.39 18.50 1,823,710 -0.17(-0.94%)
Dec 04, 2020 18.63 18.70 18.41 18.67 4,480,300 +0.10(+0.57%)
Dec 03, 2020 18.33 18.60 18.22 18.57 2,157,655 +0.18(+0.98%)
Dec 02, 2020 18.00 18.46 17.74 18.39 2,754,085 +0.32(+1.77%)
Dec 01, 2020 17.70 18.21 17.70 18.07 6,509,321 +0.42(+2.38%)
Nov 30, 2020 17.70 17.92 17.59 17.65 7,736,827 -0.06(-0.34%)
Nov 27, 2020 17.99 18.01 17.66 17.71 1,141,600 -0.29(-1.61%)
Nov 25, 2020 18.22 18.27 17.79 18.00 2,540,500 -0.17(-0.94%)
Nov 24, 2020 18.06 18.27 17.81 18.17 2,591,336 +0.27(+1.51%)
Nov 23, 2020 17.69 18.00 17.55 17.90 1,554,937 +0.38(+2.17%)
Nov 20, 2020 17.53 17.60 17.25 17.52 1,828,900 -0.03(-0.17%)
Nov 19, 2020 17.52 17.70 17.40 17.55 1,950,828 +0.00(+0.00%)
Nov 18, 2020 17.60 17.96 17.50 17.55 1,883,182 -0.13(-0.74%)
Nov 17, 2020 17.27 17.83 17.25 17.68 2,312,525 +0.29(+1.67%)
Nov 16, 2020 17.79 18.15 17.15 17.39 2,095,259 +0.41(+2.41%)
Nov 13, 2020 16.47 17.03 16.34 16.98 2,040,000 +0.59(+3.60%)
Nov 12, 2020 17.08 17.18 16.23 16.39 2,870,621 -0.81(-4.71%)
Nov 11, 2020 16.30 17.21 16.26 17.20 5,795,105 +0.93(+5.72%)
Nov 10, 2020 15.72 16.37 15.72 16.27 4,164,682 +0.61(+3.86%)
Nov 09, 2020 15.93 16.49 15.64 15.66 4,351,417 +0.50(+3.33%)
Nov 06, 2020 15.67 15.91 14.79 15.16 2,931,700 +1.16(+8.29%)
Nov 05, 2020 13.72 14.11 13.28 14.00 1,638,472 +0.46(+3.40%)
Nov 04, 2020 13.49 13.71 13.32 13.54 1,769,393 +0.04(+0.30%)
Nov 03, 2020 13.54 13.66 13.41 13.50 1,206,773 +0.21(+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.