Skip to main content

News Corp Cl B (NQ: NWS )

27.52 -0.13 (-0.47%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.40 27.76 27.34 27.65 682,661 +0.20(+0.73%)
Jun 17, 2024 27.60 27.65 27.32 27.45 663,272 -0.22(-0.80%)
Jun 14, 2024 27.61 27.75 27.38 27.67 367,572 -0.11(-0.40%)
Jun 13, 2024 28.02 28.02 27.59 27.78 299,892 -0.37(-1.31%)
Jun 12, 2024 28.34 28.42 28.01 28.15 382,072 +0.26(+0.93%)
Jun 11, 2024 27.65 28.00 27.65 27.89 553,581 +0.06(+0.22%)
Jun 10, 2024 27.68 27.84 27.59 27.83 375,475 +0.04(+0.14%)
Jun 07, 2024 28.19 28.19 27.73 27.79 459,600 -0.52(-1.84%)
Jun 06, 2024 28.38 28.52 28.23 28.31 696,348 -0.19(-0.67%)
Jun 05, 2024 27.85 28.50 27.73 28.50 675,500 +0.74(+2.67%)
Jun 04, 2024 27.95 28.14 26.77 27.76 926,049 -0.28(-1.00%)
Jun 03, 2024 28.05 28.15 27.78 28.04 476,681 +0.16(+0.57%)
May 31, 2024 27.69 27.90 27.57 27.88 840,243 +0.20(+0.72%)
May 30, 2024 27.51 27.71 27.30 27.68 470,439 +0.27(+0.99%)
May 29, 2024 27.10 27.51 27.10 27.41 377,216 -0.08(-0.29%)
May 28, 2024 27.58 27.67 27.34 27.49 565,330 -0.03(-0.11%)
May 24, 2024 26.85 27.55 26.66 27.52 483,533 +0.83(+3.11%)
May 23, 2024 27.47 27.47 26.62 26.69 638,606 -0.04(-0.15%)
May 22, 2024 27.09 27.14 26.72 26.73 565,555 -0.36(-1.33%)
May 21, 2024 27.08 27.20 26.96 27.09 443,256 -0.14(-0.51%)
May 20, 2024 27.08 27.24 27.01 27.23 458,844 +0.15(+0.55%)
May 17, 2024 27.08 27.16 26.93 27.08 321,213 -0.04(-0.15%)
May 16, 2024 26.81 27.34 26.81 27.12 708,655 +0.33(+1.23%)
May 15, 2024 26.62 26.87 26.49 26.79 752,485 +0.39(+1.48%)
May 14, 2024 26.34 26.48 26.20 26.40 742,601 +0.11(+0.42%)
May 13, 2024 26.00 26.39 25.91 26.29 1,021,488 +0.43(+1.66%)
May 10, 2024 25.63 25.92 25.51 25.86 1,098,328 +0.23(+0.90%)
May 09, 2024 24.82 25.80 23.99 25.63 1,344,116 +0.70(+2.81%)
May 08, 2024 24.98 25.13 24.79 24.93 1,069,579 -0.32(-1.27%)
May 07, 2024 25.65 25.67 25.15 25.25 852,090 -0.12(-0.47%)
May 06, 2024 25.35 25.60 25.03 25.37 969,858 +0.11(+0.44%)
May 03, 2024 24.92 25.33 24.92 25.26 534,973 +0.48(+1.94%)
May 02, 2024 24.70 24.86 24.49 24.78 755,915 +0.24(+0.98%)
May 01, 2024 24.62 24.87 24.43 24.54 988,537 +0.00(+0.00%)
Apr 30, 2024 24.87 24.97 24.36 24.54 888,824 -0.45(-1.80%)
Apr 29, 2024 25.04 25.31 24.96 24.99 704,419 +0.03(+0.12%)
Apr 26, 2024 24.87 25.05 24.69 24.96 485,797 +0.02(+0.08%)
Apr 25, 2024 25.10 25.27 24.71 24.94 611,473 -0.39(-1.54%)
Apr 24, 2024 25.41 25.54 25.25 25.33 629,055 -0.10(-0.39%)
Apr 23, 2024 25.26 25.51 25.25 25.43 552,848 +0.24(+0.95%)
Apr 22, 2024 24.93 25.30 24.86 25.19 531,854 +0.41(+1.65%)
Apr 19, 2024 24.92 25.01 24.72 24.78 490,432 -0.03(-0.12%)
Apr 18, 2024 24.93 25.37 24.75 24.81 659,120 -0.14(-0.56%)
Apr 17, 2024 25.00 25.09 24.92 24.95 969,783 +0.13(+0.52%)
Apr 16, 2024 24.84 24.99 24.67 24.82 531,159 -0.18(-0.72%)
Apr 15, 2024 25.35 25.49 24.95 25.00 685,826 -0.11(-0.44%)
Apr 12, 2024 25.48 25.61 25.07 25.11 757,476 -0.61(-2.37%)
Apr 11, 2024 25.88 25.88 25.58 25.72 872,767 +0.09(+0.35%)
Apr 10, 2024 25.92 26.21 25.55 25.63 776,995 -0.71(-2.70%)
Apr 09, 2024 26.70 26.81 26.24 26.34 848,183 -0.18(-0.68%)
Apr 08, 2024 26.60 26.73 26.49 26.52 937,609 +0.06(+0.23%)
Apr 05, 2024 26.39 26.64 26.34 26.46 584,753 +0.08(+0.30%)
Apr 04, 2024 26.81 26.99 26.34 26.38 775,628 -0.15(-0.57%)
Apr 03, 2024 26.19 26.57 26.10 26.53 786,325 +0.20(+0.76%)
Apr 02, 2024 26.54 26.63 26.28 26.33 559,029 -0.35(-1.31%)
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.