Skip to main content

News Corporation (NQ: NWSA )

28.61 -0.37 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 28.88 28.93 28.55 28.61 1,288,218 -0.37(-1.28%)
Dec 12, 2024 29.00 29.26 28.94 28.98 1,661,908 -0.09(-0.31%)
Dec 11, 2024 29.22 29.38 28.93 29.07 2,939,890 +0.01(+0.03%)
Dec 10, 2024 29.41 29.45 29.00 29.06 2,233,134 -0.32(-1.09%)
Dec 09, 2024 29.34 29.55 29.26 29.38 1,713,573 +0.03(+0.10%)
Dec 06, 2024 29.38 29.49 29.21 29.35 1,389,441 -0.17(-0.58%)
Dec 05, 2024 29.50 29.85 29.48 29.52 2,404,318 -0.13(-0.44%)
Dec 04, 2024 29.86 29.95 29.56 29.65 2,267,415 -0.21(-0.70%)
Dec 03, 2024 29.57 29.95 29.38 29.86 2,581,473 +0.41(+1.39%)
Dec 02, 2024 29.24 29.55 29.15 29.45 3,694,182 +0.10(+0.34%)
Nov 29, 2024 28.99 29.47 28.99 29.35 1,508,951 +0.30(+1.03%)
Nov 27, 2024 29.30 29.41 29.01 29.05 1,808,587 -0.23(-0.79%)
Nov 26, 2024 29.37 29.52 29.18 29.28 1,514,160 -0.18(-0.61%)
Nov 25, 2024 29.55 29.67 29.39 29.46 4,575,426 -0.03(-0.10%)
Nov 22, 2024 29.53 29.89 29.45 29.49 3,412,308 -0.05(-0.17%)
Nov 21, 2024 29.25 29.62 28.72 29.54 3,105,420 +0.39(+1.34%)
Nov 20, 2024 28.82 29.21 28.73 29.15 3,981,423 +0.35(+1.22%)
Nov 19, 2024 28.22 28.84 28.22 28.80 3,527,492 +0.19(+0.66%)
Nov 18, 2024 28.65 28.88 28.51 28.61 3,044,104 -0.01(-0.03%)
Nov 15, 2024 29.04 29.35 28.61 28.62 3,945,455 -0.49(-1.68%)
Nov 14, 2024 28.66 29.16 28.54 29.11 3,439,879 +0.26(+0.90%)
Nov 13, 2024 29.50 29.58 28.84 28.85 2,241,727 -0.48(-1.64%)
Nov 12, 2024 29.25 29.50 29.10 29.33 3,800,735 +0.10(+0.34%)
Nov 11, 2024 29.52 29.99 29.18 29.23 3,637,869 -0.29(-0.98%)
Nov 08, 2024 28.86 30.04 28.52 29.52 4,388,277 +0.36(+1.23%)
Nov 07, 2024 29.00 29.34 28.93 29.16 3,087,119 +0.21(+0.73%)
Nov 06, 2024 28.75 29.13 28.67 28.95 2,234,468 +1.10(+3.95%)
Nov 05, 2024 27.31 27.95 27.31 27.85 2,099,092 +0.43(+1.57%)
Nov 04, 2024 27.55 27.72 27.32 27.42 2,279,925 +0.10(+0.37%)
Nov 01, 2024 27.21 27.43 27.05 27.32 2,326,668 +0.07(+0.26%)
Oct 31, 2024 27.25 27.38 27.10 27.25 3,614,992 -0.03(-0.11%)
Oct 30, 2024 27.30 27.74 27.26 27.28 1,967,945 -0.05(-0.18%)
Oct 29, 2024 26.51 27.38 26.43 27.33 2,787,244 +0.82(+3.09%)
Oct 28, 2024 26.22 26.63 26.03 26.51 3,403,086 +0.52(+2.00%)
Oct 25, 2024 25.99 26.20 25.93 25.99 1,479,341 +0.04(+0.15%)
Oct 24, 2024 25.90 26.05 25.80 25.95 1,576,964 +0.07(+0.27%)
Oct 23, 2024 26.11 26.20 25.79 25.88 1,733,284 -0.23(-0.88%)
Oct 22, 2024 26.28 26.43 25.99 26.11 1,902,056 -0.22(-0.84%)
Oct 21, 2024 26.27 26.59 26.27 26.33 1,261,358 +0.00(+0.00%)
Oct 18, 2024 26.49 26.51 26.29 26.33 2,255,001 -0.11(-0.42%)
Oct 17, 2024 26.42 26.58 26.26 26.44 1,364,234 +0.07(+0.27%)
Oct 16, 2024 26.55 26.62 26.36 26.37 1,692,754 -0.10(-0.38%)
Oct 15, 2024 26.18 26.74 26.05 26.47 2,688,135 +0.43(+1.65%)
Oct 14, 2024 25.99 26.11 25.78 26.04 1,494,351 +0.11(+0.42%)
Oct 11, 2024 25.66 26.12 25.66 25.93 1,859,516 +0.25(+0.97%)
Oct 10, 2024 26.24 26.32 25.66 25.68 2,039,081 -0.60(-2.28%)
Oct 09, 2024 25.94 26.44 25.93 26.28 2,105,462 +0.37(+1.43%)
Oct 08, 2024 26.05 26.08 25.55 25.91 2,675,819 -0.08(-0.31%)
Oct 07, 2024 26.00 26.16 25.93 25.99 1,648,424 -0.15(-0.57%)
Oct 04, 2024 26.23 26.45 26.00 26.14 1,128,021 +0.12(+0.46%)
Oct 03, 2024 26.07 26.18 25.89 26.02 1,571,938 -0.17(-0.65%)
Oct 02, 2024 26.07 26.48 26.07 26.19 1,285,403 -0.22(-0.83%)
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.