Skip to main content

News Corporation (NQ: NWSA )

26.18 -0.11 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.92 13.04 12.85 12.95 4,440,131 -0.03(-0.22%)
Jan 30, 2020 12.56 13.00 12.53 12.98 3,101,801 +0.28(+2.17%)
Jan 29, 2020 12.85 12.97 12.67 12.70 2,343,236 -0.14(-1.11%)
Jan 28, 2020 13.00 13.11 12.84 12.85 3,327,026 -0.14(-1.10%)
Jan 27, 2020 13.03 13.18 12.98 12.99 3,919,237 -0.27(-2.01%)
Jan 24, 2020 13.59 13.64 13.24 13.26 1,899,908 -0.39(-2.82%)
Jan 23, 2020 13.66 13.72 13.54 13.64 1,544,165 -0.11(-0.80%)
Jan 22, 2020 13.78 13.87 13.68 13.75 2,378,785 -0.02(-0.17%)
Jan 21, 2020 14.05 14.15 13.68 13.77 2,503,352 -0.40(-2.85%)
Jan 17, 2020 14.19 14.33 14.10 14.18 1,933,244 +0.00(+0.00%)
Jan 16, 2020 14.10 14.25 14.05 14.18 2,544,765 +0.11(+0.81%)
Jan 15, 2020 13.95 14.07 13.79 14.06 1,471,302 +0.11(+0.82%)
Jan 14, 2020 13.80 13.97 13.78 13.95 1,756,251 +0.10(+0.69%)
Jan 13, 2020 13.67 13.86 13.54 13.86 1,762,279 +0.21(+1.53%)
Jan 10, 2020 13.70 13.76 13.62 13.65 1,958,482 -0.08(-0.55%)
Jan 09, 2020 13.83 13.87 13.62 13.72 1,942,224 -0.10(-0.76%)
Jan 08, 2020 13.76 13.96 13.76 13.83 1,783,385 +0.05(+0.35%)
Jan 07, 2020 13.67 13.87 13.59 13.78 1,666,821 +0.12(+0.91%)
Jan 06, 2020 13.64 13.66 13.50 13.66 2,118,099 -0.04(-0.28%)
Jan 03, 2020 13.52 13.72 13.52 13.69 2,078,363 -0.04(-0.28%)
Jan 02, 2020 13.47 13.74 13.47 13.73 2,295,479 +0.29(+2.12%)
Dec 31, 2019 13.41 13.45 13.27 13.45 1,531,852 +0.07(+0.50%)
Dec 30, 2019 13.44 13.47 13.37 13.38 1,510,942 -0.08(-0.57%)
Dec 27, 2019 13.44 13.53 13.38 13.46 1,073,358 -0.02(-0.14%)
Dec 26, 2019 13.36 13.48 13.34 13.47 1,030,086 +0.18(+1.36%)
Dec 24, 2019 13.29 13.34 13.24 13.29 808,673 -0.02(-0.14%)
Dec 23, 2019 13.57 13.57 13.21 13.31 1,168,307 +0.05(+0.36%)
Dec 20, 2019 13.36 13.39 13.08 13.27 6,233,514 +0.03(+0.22%)
Dec 19, 2019 13.32 13.36 13.14 13.24 3,372,370 -0.13(-1.00%)
Dec 18, 2019 13.10 13.38 13.07 13.37 2,836,938 +0.26(+1.96%)
Dec 17, 2019 13.10 13.16 12.95 13.11 1,687,338 +0.06(+0.44%)
Dec 16, 2019 12.99 13.26 12.99 13.06 2,256,753 +0.13(+1.03%)
Dec 13, 2019 13.13 13.16 12.89 12.92 2,371,862 -0.19(-1.45%)
Dec 12, 2019 12.71 13.15 12.68 13.11 2,931,704 +0.46(+3.61%)
Dec 11, 2019 12.60 12.76 12.58 12.66 2,616,495 +0.10(+0.76%)
Dec 10, 2019 12.60 12.68 12.50 12.56 2,266,172 -0.02(-0.15%)
Dec 09, 2019 12.54 12.84 12.50 12.58 1,979,424 +0.02(+0.15%)
Dec 06, 2019 12.45 12.61 12.35 12.56 2,283,424 +0.20(+1.62%)
Dec 05, 2019 12.25 12.41 12.18 12.36 2,853,309 +0.15(+1.25%)
Dec 04, 2019 12.07 12.27 12.02 12.21 3,361,859 +0.16(+1.34%)
Dec 03, 2019 12.30 12.43 11.92 12.05 2,515,896 -0.20(-1.63%)
Dec 02, 2019 12.23 12.30 12.09 12.25 2,613,536 +0.00(+0.00%)
Nov 29, 2019 12.37 12.41 12.15 12.25 1,128,041 -0.18(-1.45%)
Nov 27, 2019 12.48 12.57 12.37 12.43 2,100,026 +0.03(+0.23%)
Nov 26, 2019 12.35 12.44 12.21 12.40 3,655,172 +0.17(+1.40%)
Nov 25, 2019 12.16 12.26 12.07 12.23 3,356,466 +0.14(+1.18%)
Nov 22, 2019 12.00 12.12 11.93 12.09 2,478,704 +0.13(+1.11%)
Nov 21, 2019 12.13 12.26 11.89 11.95 3,419,339 -0.15(-1.26%)
Nov 20, 2019 12.18 12.23 12.05 12.11 1,914,297 -0.14(-1.16%)
Nov 19, 2019 12.27 12.30 12.18 12.25 1,628,577 -0.01(-0.08%)
Nov 18, 2019 12.30 12.41 12.24 12.26 1,647,306 -0.10(-0.77%)
Nov 15, 2019 12.31 12.38 12.22 12.35 2,096,766 +0.08(+0.62%)
Nov 14, 2019 12.42 12.46 12.13 12.28 2,548,465 -0.19(-1.53%)
Nov 13, 2019 12.42 12.61 12.31 12.47 5,817,767 -0.01(-0.08%)
Nov 12, 2019 12.50 12.51 12.29 12.48 4,848,956 -0.03(-0.23%)
Nov 11, 2019 12.15 12.54 12.08 12.50 4,222,682 +0.24(+1.94%)
Nov 08, 2019 12.61 12.80 12.00 12.27 7,127,050 -0.40(-3.15%)
Nov 07, 2019 12.92 13.12 12.62 12.67 4,536,414 -0.22(-1.70%)
Nov 06, 2019 13.06 13.08 12.76 12.89 1,993,738 -0.19(-1.45%)
Nov 05, 2019 13.17 13.23 13.06 13.08 1,537,294 -0.06(-0.43%)
Nov 04, 2019 13.14 13.26 13.06 13.13 2,233,671 +0.05(+0.36%)
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.