News Corp Cl B (NQ: NWS )

26.36 -0.08 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 27.80 27.87 27.21 27.30 861,031 -0.59(-2.11%)
Feb 29, 2024 27.63 27.96 27.51 27.89 1,046,014 +0.51(+1.86%)
Feb 28, 2024 27.28 27.49 27.25 27.38 426,739 -0.09(-0.33%)
Feb 27, 2024 27.55 27.57 27.30 27.47 348,198 +0.05(+0.18%)
Feb 26, 2024 27.48 27.64 27.31 27.42 520,400 -0.06(-0.22%)
Feb 23, 2024 27.58 27.60 27.42 27.48 586,307 -0.05(-0.18%)
Feb 22, 2024 27.36 27.56 27.14 27.53 533,153 +0.40(+1.47%)
Feb 21, 2024 27.14 27.28 26.90 27.13 601,445 -0.17(-0.62%)
Feb 20, 2024 27.22 27.42 27.20 27.30 593,807 -0.01(-0.04%)
Feb 16, 2024 27.58 27.67 27.31 27.31 489,578 -0.26(-0.94%)
Feb 15, 2024 27.25 27.76 27.19 27.57 857,749 +0.46(+1.69%)
Feb 14, 2024 27.01 27.22 26.86 27.11 804,309 +0.26(+0.96%)
Feb 13, 2024 26.86 26.88 26.54 26.85 730,789 -0.30(-1.10%)
Feb 12, 2024 27.42 27.42 27.10 27.15 738,366 +0.04(+0.15%)
Feb 09, 2024 26.84 27.25 26.78 27.11 891,957 +0.20(+0.74%)
Feb 08, 2024 26.89 28.81 26.65 26.91 2,143,954 +1.70(+6.76%)
Feb 07, 2024 25.61 25.73 24.70 25.21 1,082,889 -0.40(-1.56%)
Feb 06, 2024 25.16 25.62 25.16 25.61 685,531 +0.52(+2.07%)
Feb 05, 2024 25.36 25.37 24.98 25.09 723,843 -0.52(-2.02%)
Feb 02, 2024 25.54 25.67 25.32 25.61 909,280 +0.00(+0.00%)
Feb 01, 2024 25.44 25.63 25.15 25.61 802,094 +0.13(+0.51%)
Jan 31, 2024 25.75 25.91 25.44 25.48 988,594 -0.22(-0.85%)
Jan 30, 2024 25.89 25.95 25.57 25.70 873,614 -0.36(-1.38%)
Jan 29, 2024 25.71 26.06 25.55 26.05 816,141 +0.40(+1.55%)
Jan 26, 2024 25.66 25.85 25.65 25.66 416,156 +0.07(+0.27%)
Jan 25, 2024 25.81 25.95 25.54 25.59 690,061 +0.05(+0.20%)
Jan 24, 2024 25.37 25.64 25.37 25.54 598,310 +0.34(+1.34%)
Jan 23, 2024 25.32 25.50 24.97 25.20 720,221 +0.09(+0.36%)
Jan 22, 2024 25.17 25.18 24.91 25.11 946,932 +0.19(+0.76%)
Jan 19, 2024 24.50 24.93 24.41 24.92 1,068,127 +0.42(+1.71%)
Jan 18, 2024 24.43 24.61 24.23 24.50 789,756 +0.08(+0.33%)
Jan 17, 2024 24.43 24.67 24.34 24.42 962,750 -0.29(-1.17%)
Jan 16, 2024 24.99 25.25 24.55 24.71 867,411 -0.54(-2.13%)
Jan 12, 2024 25.41 25.57 25.12 25.25 478,220 -0.03(-0.12%)
Jan 11, 2024 25.27 25.31 24.89 25.28 714,132 +0.05(+0.20%)
Jan 10, 2024 25.17 25.41 25.13 25.23 755,917 -0.05(-0.20%)
Jan 09, 2024 25.56 25.60 25.27 25.28 624,554 -0.42(-1.63%)
Jan 08, 2024 25.50 25.72 25.22 25.70 1,368,432 +0.21(+0.82%)
Jan 05, 2024 25.31 25.74 25.27 25.49 1,176,784 +0.20(+0.79%)
Jan 04, 2024 25.46 25.51 25.16 25.29 956,721 -0.10(-0.39%)
Jan 03, 2024 25.38 25.64 25.12 25.39 1,071,602 -0.13(-0.51%)
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.