Skip to main content

News Corp Cl B (NQ: NWS )

27.68 +0.48 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 27.23 27.79 27.19 27.68 606,786 +0.48(+1.76%)
Oct 08, 2024 27.44 27.48 26.96 27.20 860,860 -0.19(-0.69%)
Oct 07, 2024 27.30 27.55 27.30 27.39 403,266 -0.12(-0.44%)
Oct 04, 2024 27.68 27.80 27.36 27.51 366,752 +0.15(+0.55%)
Oct 03, 2024 27.35 27.50 27.24 27.36 533,955 -0.19(-0.69%)
Oct 02, 2024 27.64 27.82 27.52 27.55 388,227 -0.22(-0.79%)
Oct 01, 2024 28.02 28.11 27.50 27.77 478,072 -0.18(-0.64%)
Sep 30, 2024 27.88 28.02 27.61 27.95 821,372 +0.08(+0.29%)
Sep 27, 2024 27.94 28.16 27.84 27.87 591,229 +0.12(+0.43%)
Sep 26, 2024 27.80 27.90 27.67 27.75 617,730 +0.12(+0.43%)
Sep 25, 2024 28.19 28.19 27.55 27.63 617,145 -0.47(-1.67%)
Sep 24, 2024 27.84 28.11 27.82 28.10 398,624 +0.27(+0.97%)
Sep 23, 2024 27.68 27.91 27.59 27.83 483,597 +0.15(+0.54%)
Sep 20, 2024 27.90 27.90 27.36 27.68 2,254,801 -0.20(-0.72%)
Sep 19, 2024 28.35 28.35 27.87 27.88 611,286 +0.10(+0.36%)
Sep 18, 2024 27.74 28.22 27.64 27.78 712,311 +0.13(+0.47%)
Sep 17, 2024 27.39 27.88 27.39 27.65 712,671 +0.30(+1.10%)
Sep 16, 2024 27.35 27.43 27.11 27.35 693,173 -0.03(-0.11%)
Sep 13, 2024 27.40 27.47 27.26 27.38 804,472 +0.21(+0.77%)
Sep 12, 2024 27.21 27.27 26.88 27.17 1,120,532 +0.12(+0.44%)
Sep 11, 2024 27.31 27.45 26.80 27.05 849,068 -0.32(-1.17%)
Sep 10, 2024 27.65 27.79 27.11 27.37 1,443,250 -0.17(-0.62%)
Sep 09, 2024 27.62 27.79 27.52 27.54 786,211 -0.01(-0.04%)
Sep 06, 2024 27.95 28.21 27.45 27.55 1,304,946 -0.40(-1.43%)
Sep 05, 2024 28.26 28.26 27.65 27.95 634,983 -0.18(-0.64%)
Sep 04, 2024 27.80 28.56 27.80 28.13 520,236 +0.25(+0.89%)
Sep 03, 2024 29.04 29.14 27.76 27.88 813,697 -1.44(-4.93%)
Aug 30, 2024 28.84 29.35 28.84 29.32 493,975 +0.49(+1.69%)
Aug 29, 2024 29.20 29.28 28.75 28.83 665,494 -0.22(-0.75%)
Aug 28, 2024 29.00 29.19 28.94 29.05 395,232 +0.12(+0.41%)
Aug 27, 2024 29.00 29.11 28.75 28.93 477,974 -0.06(-0.21%)
Aug 26, 2024 29.16 29.48 28.96 28.99 460,003 -0.10(-0.34%)
Aug 23, 2024 29.07 29.24 28.91 29.09 376,442 +0.30(+1.04%)
Aug 22, 2024 28.90 28.90 28.66 28.79 288,108 +0.06(+0.21%)
Aug 21, 2024 28.45 28.75 28.37 28.73 367,501 +0.33(+1.16%)
Aug 20, 2024 28.64 28.91 28.24 28.41 447,258 -0.39(-1.35%)
Aug 19, 2024 28.41 28.79 28.33 28.79 458,069 +0.45(+1.58%)
Aug 16, 2024 28.54 28.56 28.29 28.35 652,710 -0.07(-0.25%)
Aug 15, 2024 28.60 28.60 28.22 28.42 698,439 +0.19(+0.67%)
Aug 14, 2024 28.44 28.50 27.88 28.23 493,275 -0.19(-0.67%)
Aug 13, 2024 28.18 28.55 28.00 28.42 353,312 +0.42(+1.49%)
Aug 12, 2024 28.58 28.94 27.93 28.00 508,595 -0.65(-2.26%)
Aug 09, 2024 28.35 28.84 27.78 28.65 723,094 +0.99(+3.57%)
Aug 08, 2024 26.91 27.73 26.70 27.66 923,486 +0.78(+2.89%)
Aug 07, 2024 27.09 27.25 26.76 26.88 573,549 +0.07(+0.26%)
Aug 06, 2024 26.28 26.97 26.28 26.81 579,869 +0.58(+2.20%)
Aug 05, 2024 26.56 26.56 25.95 26.23 905,143 -0.81(-2.98%)
Aug 02, 2024 27.49 27.49 26.75 27.04 759,329 -0.85(-3.04%)
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.