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 (%)
Oct 31, 2019 12.99 13.05 12.78 13.04 1,448,404 +0.07(+0.55%)
Oct 30, 2019 13.24 13.24 12.89 12.97 2,012,559 -0.31(-2.33%)
Oct 29, 2019 13.38 13.38 13.15 13.28 1,519,165 +0.07(+0.50%)
Oct 28, 2019 13.17 13.31 13.14 13.21 1,283,496 +0.09(+0.65%)
Oct 25, 2019 13.10 13.20 13.05 13.12 2,402,358 -0.01(-0.07%)
Oct 24, 2019 13.25 13.47 13.01 13.13 2,076,238 -0.04(-0.29%)
Oct 23, 2019 13.19 13.25 13.05 13.17 1,566,172 +0.01(+0.07%)
Oct 22, 2019 13.02 13.31 12.97 13.16 2,334,166 +0.18(+1.39%)
Oct 21, 2019 12.87 13.04 12.86 12.98 2,349,650 +0.17(+1.34%)
Oct 18, 2019 12.97 13.09 12.78 12.81 1,868,361 -0.19(-1.46%)
Oct 17, 2019 13.04 13.14 12.90 13.00 2,197,663 +0.01(+0.07%)
Oct 16, 2019 12.74 13.02 12.64 12.99 3,400,830 +0.23(+1.79%)
Oct 15, 2019 12.83 12.88 12.21 12.76 4,296,645 -0.10(-0.81%)
Oct 14, 2019 12.87 12.89 12.74 12.87 2,148,696 +0.03(+0.22%)
Oct 11, 2019 12.65 12.92 12.65 12.84 2,159,020 +0.30(+2.43%)
Oct 10, 2019 12.42 12.60 12.40 12.53 1,752,860 +0.10(+0.80%)
Oct 09, 2019 12.38 12.49 12.26 12.43 2,257,853 +0.10(+0.81%)
Oct 08, 2019 12.96 12.96 12.31 12.33 2,015,346 -0.70(-5.40%)
Oct 07, 2019 13.11 13.18 13.03 13.04 2,078,056 -0.14(-1.08%)
Oct 04, 2019 12.93 13.21 12.93 13.18 1,631,332 +0.16(+1.24%)
Oct 03, 2019 13.12 13.14 12.81 13.02 2,049,952 -0.05(-0.40%)
Oct 02, 2019 13.09 13.15 12.93 13.07 2,268,032 -0.13(-0.97%)
Oct 01, 2019 13.26 13.43 13.16 13.20 2,736,121 -0.04(-0.29%)
Sep 30, 2019 13.24 13.49 13.21 13.24 1,978,314 +0.06(+0.43%)
Sep 27, 2019 13.28 13.34 13.10 13.18 1,114,791 -0.07(-0.50%)
Sep 26, 2019 13.35 13.35 13.00 13.25 1,967,445 -0.10(-0.78%)
Sep 25, 2019 13.24 13.43 13.17 13.35 1,472,782 +0.10(+0.79%)
Sep 24, 2019 13.35 13.40 13.02 13.25 2,849,783 -0.08(-0.57%)
Sep 23, 2019 13.20 13.43 13.13 13.32 1,870,189 +0.07(+0.50%)
Sep 20, 2019 13.32 13.51 13.12 13.26 4,483,141 -0.01(-0.07%)
Sep 19, 2019 13.60 13.60 13.25 13.27 2,877,694 -0.28(-2.04%)
Sep 18, 2019 13.53 13.66 13.46 13.54 2,486,300 -0.01(-0.07%)
Sep 17, 2019 13.38 13.57 13.27 13.55 1,576,567 +0.16(+1.21%)
Sep 16, 2019 13.78 13.79 13.28 13.39 2,845,526 -0.45(-3.23%)
Sep 13, 2019 13.80 13.86 13.70 13.84 1,546,995 +0.12(+0.90%)
Sep 12, 2019 13.86 13.94 13.70 13.71 3,569,910 -0.12(-0.89%)
Sep 11, 2019 13.82 13.93 13.70 13.84 3,358,859 +0.04(+0.28%)
Sep 10, 2019 13.57 13.82 13.50 13.80 2,568,814 +0.23(+1.68%)
Sep 09, 2019 13.26 13.58 13.26 13.57 1,687,492 +0.25(+1.84%)
Sep 06, 2019 13.27 13.41 13.25 13.32 1,688,723 +0.10(+0.79%)
Sep 05, 2019 13.22 13.35 13.15 13.22 2,464,551 +0.10(+0.79%)
Sep 04, 2019 12.97 13.13 12.92 13.12 2,874,117 +0.32(+2.51%)
Sep 03, 2019 12.89 12.90 12.74 12.80 2,038,531 -0.19(-1.45%)
Aug 30, 2019 13.07 13.16 12.90 12.98 2,111,777 -0.05(-0.36%)
Aug 29, 2019 13.09 13.14 13.01 13.03 1,130,723 +0.08(+0.58%)
Aug 28, 2019 12.77 12.96 12.71 12.96 1,488,209 +0.20(+1.55%)
Aug 27, 2019 12.97 12.99 12.71 12.76 1,893,176 -0.14(-1.10%)
Aug 26, 2019 12.87 12.91 12.80 12.90 1,805,164 +0.11(+0.89%)
Aug 23, 2019 13.29 13.33 12.77 12.79 3,563,294 -0.58(-4.31%)
Aug 22, 2019 13.40 13.47 13.27 13.36 2,245,608 +0.05(+0.35%)
Aug 21, 2019 13.21 13.40 13.12 13.31 2,724,211 +0.17(+1.29%)
Aug 20, 2019 13.20 13.36 13.14 13.14 2,103,310 -0.07(-0.50%)
Aug 19, 2019 13.22 13.35 13.16 13.21 2,604,130 +0.22(+1.67%)
Aug 16, 2019 12.92 13.06 12.72 12.99 2,574,013 +0.10(+0.81%)
Aug 15, 2019 12.64 13.16 12.60 12.89 4,507,053 +0.26(+2.02%)
Aug 14, 2019 13.13 13.38 12.61 12.63 4,018,680 -0.62(-4.70%)
Aug 13, 2019 13.22 13.55 13.22 13.26 5,003,566 +0.01(+0.07%)
Aug 12, 2019 12.98 13.44 12.98 13.25 3,460,058 +0.31(+2.41%)
Aug 09, 2019 12.19 13.00 12.19 12.94 5,260,489 +0.63(+5.14%)
Aug 08, 2019 12.14 12.32 12.12 12.30 3,505,844 +0.23(+1.88%)
Aug 07, 2019 12.04 12.12 11.79 12.08 5,729,599 -0.10(-0.85%)
Aug 06, 2019 12.13 12.20 12.01 12.18 3,469,976 +0.13(+1.10%)
Aug 05, 2019 12.11 12.12 11.95 12.05 5,244,807 -0.21(-1.69%)
Aug 02, 2019 12.24 12.30 12.13 12.26 3,154,006 -0.05(-0.38%)
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.