News Corporation (NQ: NWSA )

14.43 USD +0.33 (+2.30%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 13.94 14.12 13.84 14.10 3,076,600 +0.08(+0.57%)
Sep 24, 2020 14.29 14.33 13.96 14.02 1,880,196 -0.22(-1.54%)
Sep 23, 2020 14.68 14.88 14.16 14.24 2,924,071 -0.50(-3.39%)
Sep 22, 2020 14.67 14.81 14.47 14.74 2,804,045 +0.17(+1.17%)
Sep 21, 2020 15.42 15.59 14.37 14.57 5,159,003 -1.07(-6.84%)
Sep 18, 2020 14.98 15.89 14.90 15.64 8,038,400 +0.43(+2.83%)
Sep 17, 2020 14.92 15.24 14.86 15.21 3,641,651 +0.10(+0.66%)
Sep 16, 2020 15.40 15.40 15.08 15.11 2,612,377 -0.21(-1.37%)
Sep 15, 2020 15.27 15.36 15.19 15.32 1,630,536 +0.01(+0.07%)
Sep 14, 2020 15.17 15.37 15.14 15.31 2,204,229 +0.25(+1.66%)
Sep 11, 2020 14.97 15.21 14.88 15.06 1,964,400 +0.22(+1.48%)
Sep 10, 2020 15.09 15.22 14.82 14.84 1,961,108 -0.28(-1.85%)
Sep 09, 2020 14.77 15.16 14.69 15.12 1,965,347 +0.48(+3.28%)
Sep 08, 2020 14.82 14.89 14.62 14.64 1,935,102 -0.31(-2.07%)
Sep 04, 2020 15.26 15.39 14.66 14.95 2,423,000 -0.26(-1.71%)
Sep 03, 2020 15.27 15.45 15.05 15.21 2,973,155 -0.03(-0.20%)
Sep 02, 2020 15.19 15.28 14.98 15.24 2,486,322 +0.06(+0.40%)
Sep 01, 2020 15.11 15.30 14.96 15.18 1,553,092 +0.06(+0.40%)
Aug 31, 2020 15.32 15.43 15.11 15.12 2,079,927 -0.14(-0.88%)
Aug 28, 2020 15.15 15.28 14.95 15.26 1,374,800 +0.20(+1.29%)
Aug 27, 2020 15.08 15.16 14.90 15.06 1,175,641 +0.06(+0.40%)
Aug 26, 2020 15.05 15.15 14.88 15.00 1,513,538 +0.02(+0.13%)
Aug 25, 2020 14.96 15.01 14.82 14.98 1,414,910 +0.11(+0.74%)
Aug 24, 2020 14.85 14.88 14.73 14.87 1,903,428 +0.26(+1.78%)
Aug 21, 2020 15.17 15.17 14.57 14.61 2,293,100 -0.53(-3.50%)
Aug 20, 2020 15.04 15.28 15.01 15.14 1,923,727 -0.08(-0.53%)
Aug 19, 2020 15.22 15.41 15.20 15.22 1,805,684 +0.04(+0.26%)
Aug 18, 2020 14.89 15.27 14.83 15.18 2,077,481 +0.06(+0.40%)
Aug 17, 2020 15.33 15.39 15.03 15.12 2,019,615 -0.21(-1.37%)
Aug 14, 2020 15.31 15.46 15.20 15.33 1,806,100 +0.04(+0.26%)
Aug 13, 2020 15.21 15.42 15.16 15.29 2,111,087 +0.12(+0.82%)
Aug 12, 2020 15.10 15.41 15.05 15.16 3,879,950 +0.27(+1.85%)
Aug 11, 2020 14.85 15.33 14.82 14.89 3,044,589 +0.05(+0.34%)
Aug 10, 2020 14.34 14.97 14.34 14.84 4,597,930 +0.50(+3.52%)
Aug 07, 2020 13.44 14.36 13.34 14.34 2,532,300 +0.83(+6.11%)
Aug 06, 2020 13.15 13.60 13.02 13.51 2,482,983 +0.22(+1.66%)
Aug 05, 2020 13.41 13.51 13.19 13.29 1,918,070 -0.10(-0.75%)
Aug 04, 2020 12.98 13.40 12.64 13.39 1,602,345 +0.39(+3.00%)
Aug 03, 2020 12.78 13.04 12.67 13.00 1,944,867 +0.28(+2.20%)
Jul 31, 2020 12.85 12.92 12.60 12.72 1,647,700 -0.18(-1.40%)
Jul 30, 2020 12.75 12.96 12.63 12.90 1,148,034 +0.03(+0.23%)
Jul 29, 2020 12.82 12.95 12.76 12.87 1,405,216 +0.16(+1.26%)
Jul 28, 2020 12.77 12.82 12.57 12.71 1,208,399 -0.17(-1.32%)
Jul 27, 2020 12.72 12.91 12.65 12.88 1,119,405 +0.17(+1.34%)
Jul 24, 2020 12.81 12.90 12.67 12.71 921,800 -0.01(-0.08%)
Jul 23, 2020 12.89 13.00 12.67 12.72 1,409,321 -0.13(-1.01%)
Jul 22, 2020 13.05 13.05 12.75 12.85 1,610,645 +0.10(+0.78%)
Jul 21, 2020 12.70 12.87 12.66 12.75 1,205,639 +0.09(+0.71%)
Jul 20, 2020 12.75 12.82 12.61 12.66 986,453 -0.16(-1.25%)
Jul 17, 2020 12.79 12.89 12.64 12.82 1,079,000 +0.06(+0.47%)
Jul 16, 2020 12.61 12.87 12.58 12.76 1,130,372 +0.11(+0.87%)
Jul 15, 2020 12.54 12.71 12.44 12.65 2,590,303 +0.22(+1.77%)
Jul 14, 2020 11.92 12.44 11.80 12.43 2,656,142 +0.50(+4.19%)
Jul 13, 2020 12.03 12.22 11.86 11.93 1,877,264 -0.03(-0.25%)
Jul 10, 2020 11.78 12.00 11.60 11.96 1,671,800 +0.23(+1.96%)
Jul 09, 2020 11.79 12.13 11.56 11.73 2,136,241 -0.12(-1.01%)
Jul 08, 2020 11.97 12.00 11.70 11.85 1,618,874 -0.15(-1.25%)
Jul 07, 2020 12.04 12.16 11.98 12.00 1,318,358 -0.17(-1.40%)
Jul 06, 2020 12.25 12.46 12.06 12.17 1,550,812 +0.14(+1.16%)
Jul 02, 2020 12.21 12.33 12.00 12.03 1,612,800 -0.05(-0.41%)
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.