Skip to main content

News Corp Cl B (NQ: NWS )

27.63 +0.40 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 27.46 27.66 27.24 27.63 531,208 +0.40(+1.47%)
Feb 21, 2024 27.24 27.38 27.00 27.23 599,251 -0.17(-0.62%)
Feb 20, 2024 27.32 27.52 27.30 27.40 591,641 -0.01(-0.04%)
Feb 16, 2024 27.68 27.77 27.41 27.41 487,792 -0.26(-0.94%)
Feb 15, 2024 27.35 27.86 27.29 27.67 854,620 +0.46(+1.69%)
Feb 14, 2024 27.11 27.32 26.96 27.21 801,375 +0.26(+0.96%)
Feb 13, 2024 26.96 26.98 26.64 26.95 728,123 -0.30(-1.10%)
Feb 12, 2024 27.52 27.52 27.20 27.25 735,673 +0.04(+0.15%)
Feb 09, 2024 26.94 27.34 26.88 27.21 888,703 +0.20(+0.74%)
Feb 08, 2024 26.99 28.92 26.75 27.01 2,136,133 +1.71(+6.76%)
Feb 07, 2024 25.70 25.82 24.79 25.30 1,078,939 -0.40(-1.56%)
Feb 06, 2024 25.25 25.71 25.25 25.70 683,030 +0.52(+2.07%)
Feb 05, 2024 25.45 25.46 25.07 25.18 721,203 -0.52(-2.02%)
Feb 02, 2024 25.63 25.76 25.41 25.70 905,963 +0.00(+0.00%)
Feb 01, 2024 25.53 25.72 25.24 25.70 799,168 +0.13(+0.51%)
Jan 31, 2024 25.84 26.00 25.53 25.57 984,988 -0.22(-0.85%)
Jan 30, 2024 25.98 26.05 25.66 25.79 870,427 -0.36(-1.38%)
Jan 29, 2024 25.80 26.16 25.64 26.15 813,164 +0.40(+1.55%)
Jan 26, 2024 25.75 25.94 25.74 25.75 414,638 +0.07(+0.27%)
Jan 25, 2024 25.90 26.04 25.63 25.68 687,544 +0.05(+0.20%)
Jan 24, 2024 25.46 25.73 25.46 25.63 596,128 +0.34(+1.34%)
Jan 23, 2024 25.41 25.59 25.07 25.29 717,594 +0.09(+0.36%)
Jan 22, 2024 25.26 25.27 25.00 25.20 943,478 +0.19(+0.76%)
Jan 19, 2024 24.59 25.02 24.50 25.01 1,064,231 +0.42(+1.71%)
Jan 18, 2024 24.52 24.70 24.32 24.59 786,875 +0.08(+0.33%)
Jan 17, 2024 24.52 24.77 24.43 24.51 959,238 -0.29(-1.17%)
Jan 16, 2024 25.08 25.34 24.64 24.80 864,247 -0.54(-2.13%)
Jan 12, 2024 25.50 25.66 25.21 25.34 476,476 -0.03(-0.12%)
Jan 11, 2024 25.36 25.40 24.98 25.37 711,527 +0.05(+0.20%)
Jan 10, 2024 25.26 25.50 25.23 25.32 753,160 -0.05(-0.20%)
Jan 09, 2024 25.65 25.69 25.36 25.37 622,276 -0.42(-1.63%)
Jan 08, 2024 25.59 25.82 25.31 25.79 1,363,440 +0.21(+0.82%)
Jan 05, 2024 25.40 25.83 25.36 25.58 1,172,491 +0.20(+0.79%)
Jan 04, 2024 25.55 25.60 25.25 25.38 953,231 -0.10(-0.39%)
Jan 03, 2024 25.47 25.73 25.21 25.48 1,067,693 -0.13(-0.51%)
Jan 02, 2024 25.70 25.70 25.33 25.61 672,342 -0.11(-0.43%)
Dec 29, 2023 25.69 26.00 25.69 25.72 859,638 -0.10(-0.39%)
Dec 28, 2023 25.72 25.97 25.69 25.82 535,816 +0.21(+0.82%)
Dec 27, 2023 25.32 25.77 25.13 25.61 853,869 +0.31(+1.23%)
Dec 26, 2023 25.09 25.33 24.79 25.30 510,136 +0.36(+1.44%)
Dec 22, 2023 24.86 25.02 24.47 24.94 442,301 +0.13(+0.52%)
Dec 21, 2023 24.60 24.84 24.50 24.81 603,836 +0.34(+1.39%)
Dec 20, 2023 24.87 25.02 24.47 24.47 735,998 -0.38(-1.53%)
Dec 19, 2023 24.51 24.90 24.51 24.85 555,576 +0.40(+1.64%)
Dec 18, 2023 24.57 24.63 24.32 24.45 864,321 -0.08(-0.33%)
Dec 15, 2023 24.45 24.59 24.23 24.53 1,858,336 +0.11(+0.45%)
Dec 14, 2023 23.97 24.59 23.97 24.42 1,106,114 +0.64(+2.69%)
Dec 13, 2023 23.01 23.80 22.92 23.78 2,100,968 +0.74(+3.21%)
Dec 12, 2023 23.11 23.35 22.84 23.04 952,932 -0.06(-0.26%)
Dec 11, 2023 22.95 23.18 22.88 23.10 856,430 +0.16(+0.70%)
Dec 08, 2023 22.92 23.10 22.71 22.94 855,735 +0.00(+0.00%)
Dec 07, 2023 22.93 23.02 22.21 22.94 612,932 +0.10(+0.44%)
Dec 06, 2023 22.73 22.98 22.71 22.84 921,544 +0.12(+0.53%)
Dec 05, 2023 22.91 22.92 22.52 22.72 822,298 -0.36(-1.56%)
Dec 04, 2023 23.06 23.46 22.93 23.08 660,471 -0.07(-0.30%)
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.