Skip to main content

News Corp Cl B (NQ: NWS )

27.57 +0.16 (+0.59%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 27.01 27.04 26.52 26.68 604,929 -0.38(-1.40%)
Mar 28, 2024 27.24 27.42 27.03 27.06 869,597 -0.07(-0.26%)
Mar 27, 2024 27.15 27.35 26.90 27.13 543,966 +0.24(+0.89%)
Mar 26, 2024 26.99 27.19 26.79 26.89 572,742 -0.01(-0.04%)
Mar 25, 2024 26.80 27.01 26.80 26.90 577,883 +0.10(+0.37%)
Mar 22, 2024 27.18 27.18 26.79 26.80 827,467 -0.42(-1.54%)
Mar 21, 2024 26.98 27.25 26.93 27.22 571,068 +0.41(+1.53%)
Mar 20, 2024 26.66 26.87 26.56 26.81 588,918 +0.17(+0.64%)
Mar 19, 2024 26.42 26.80 26.28 26.64 574,321 +0.28(+1.06%)
Mar 18, 2024 26.57 26.72 26.25 26.36 741,072 -0.08(-0.30%)
Mar 15, 2024 26.83 27.27 26.41 26.44 2,076,837 -0.59(-2.18%)
Mar 14, 2024 27.18 27.33 26.88 27.03 607,485 -0.27(-0.99%)
Mar 13, 2024 27.32 27.41 27.16 27.30 661,212 +0.03(+0.11%)
Mar 12, 2024 27.39 27.66 26.98 27.27 696,249 -0.04(-0.15%)
Mar 11, 2024 27.25 27.81 26.15 27.31 997,434 +0.06(+0.22%)
Mar 08, 2024 27.20 27.55 27.19 27.25 700,414 +0.14(+0.51%)
Mar 07, 2024 27.07 27.33 26.97 27.11 401,583 +0.12(+0.44%)
Mar 06, 2024 26.93 27.03 26.82 26.99 514,299 +0.17(+0.63%)
Mar 05, 2024 26.84 26.93 26.50 26.82 764,691 -0.12(-0.44%)
Mar 04, 2024 27.37 27.58 26.74 26.94 795,431 -0.36(-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.