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 (%)
Oct 30, 2020 12.64 12.74 12.44 12.69 1,920,088 +0.04(+0.31%)
Oct 29, 2020 12.49 12.80 12.36 12.65 1,448,064 +0.12(+0.93%)
Oct 28, 2020 12.74 12.84 12.51 12.54 2,718,929 -0.44(-3.43%)
Oct 27, 2020 13.18 13.28 12.95 12.98 1,533,237 -0.21(-1.61%)
Oct 26, 2020 13.32 13.41 13.02 13.20 1,892,199 -0.32(-2.36%)
Oct 23, 2020 13.52 14.06 13.27 13.51 1,371,019 +0.06(+0.43%)
Oct 22, 2020 13.50 13.62 13.32 13.46 1,302,277 -0.03(-0.22%)
Oct 21, 2020 13.33 13.54 13.30 13.49 1,439,902 +0.10(+0.72%)
Oct 20, 2020 13.39 13.51 13.29 13.39 1,397,002 +0.08(+0.58%)
Oct 19, 2020 13.51 13.63 13.16 13.31 1,489,043 -0.28(-2.06%)
Oct 16, 2020 13.58 13.76 13.46 13.59 1,008,351 +0.09(+0.64%)
Oct 15, 2020 13.59 13.66 13.34 13.51 1,772,007 -0.20(-1.45%)
Oct 14, 2020 13.89 14.11 13.66 13.70 1,479,845 -0.13(-0.94%)
Oct 13, 2020 13.61 13.86 13.44 13.83 2,015,070 +0.10(+0.70%)
Oct 12, 2020 13.88 14.06 13.66 13.74 1,659,044 -0.03(-0.25%)
Oct 09, 2020 14.09 14.09 13.75 13.77 1,895,262 -0.19(-1.35%)
Oct 08, 2020 13.80 13.96 13.56 13.96 2,309,313 +0.20(+1.48%)
Oct 07, 2020 14.13 14.13 13.76 13.76 1,958,555 -0.09(-0.63%)
Oct 06, 2020 13.93 14.21 13.66 13.84 2,511,948 -0.02(-0.14%)
Oct 05, 2020 13.80 13.95 13.66 13.86 2,679,369 +0.12(+0.88%)
Oct 02, 2020 13.54 13.84 13.43 13.74 1,539,112 +0.03(+0.25%)
Oct 01, 2020 13.57 13.76 13.51 13.71 1,663,016 +0.15(+1.14%)
Sep 30, 2020 13.51 13.68 13.43 13.55 2,567,326 +0.13(+0.94%)
Sep 29, 2020 13.64 13.77 13.32 13.43 1,688,502 -0.44(-3.14%)
Sep 28, 2020 13.87 14.06 13.70 13.86 2,746,782 +0.23(+1.70%)
Sep 25, 2020 13.48 13.65 13.38 13.63 3,182,493 +0.08(+0.57%)
Sep 24, 2020 13.81 13.85 13.50 13.55 1,944,910 -0.21(-1.55%)
Sep 23, 2020 14.19 14.38 13.69 13.77 3,024,714 -0.48(-3.39%)
Sep 22, 2020 14.18 14.32 13.99 14.25 2,900,557 +0.16(+1.17%)
Sep 21, 2020 14.91 15.07 13.89 14.09 5,336,571 -1.03(-6.84%)
Sep 18, 2020 14.48 15.37 14.40 15.12 8,315,074 +0.42(+2.83%)
Sep 17, 2020 14.42 14.73 14.37 14.70 3,766,993 +0.10(+0.66%)
Sep 16, 2020 14.89 14.89 14.58 14.61 2,702,292 -0.20(-1.37%)
Sep 15, 2020 14.76 14.84 14.68 14.81 1,686,657 +0.11(+0.72%)
Sep 14, 2020 14.57 14.76 14.54 14.70 2,295,087 +0.24(+1.66%)
Sep 11, 2020 14.38 14.60 14.29 14.46 2,045,372 +0.21(+1.48%)
Sep 10, 2020 14.49 14.62 14.24 14.25 2,041,944 -0.27(-1.85%)
Sep 09, 2020 14.19 14.56 14.11 14.52 2,046,358 +0.46(+3.28%)
Sep 08, 2020 14.23 14.31 14.04 14.06 2,014,866 -0.30(-2.07%)
Sep 04, 2020 14.66 14.78 14.08 14.36 2,522,875 -0.25(-1.71%)
Sep 03, 2020 14.67 14.84 14.45 14.61 3,095,708 -0.03(-0.20%)
Sep 02, 2020 14.59 14.68 14.39 14.64 2,588,808 +0.06(+0.40%)
Sep 01, 2020 14.51 14.69 14.37 14.58 1,617,110 +0.06(+0.40%)
Aug 31, 2020 14.71 14.82 14.51 14.52 2,165,661 -0.13(-0.89%)
Aug 28, 2020 14.55 14.67 14.36 14.65 1,431,469 +0.19(+1.29%)
Aug 27, 2020 14.48 14.56 14.31 14.46 1,224,100 +0.06(+0.40%)
Aug 26, 2020 14.45 14.55 14.29 14.41 1,575,925 +0.02(+0.13%)
Aug 25, 2020 14.37 14.42 14.23 14.39 1,473,232 +0.11(+0.74%)
Aug 24, 2020 14.26 14.29 14.15 14.28 1,981,887 +0.25(+1.78%)
Aug 21, 2020 14.57 14.57 13.99 14.03 2,387,621 -0.51(-3.50%)
Aug 20, 2020 14.44 14.68 14.42 14.54 2,003,022 -0.08(-0.53%)
Aug 19, 2020 14.62 14.80 14.60 14.62 1,880,114 +0.04(+0.26%)
Aug 18, 2020 14.30 14.67 14.24 14.58 2,163,114 +0.06(+0.40%)
Aug 17, 2020 14.72 14.78 14.44 14.52 2,102,863 -0.20(-1.37%)
Aug 14, 2020 14.70 14.84 14.60 14.72 1,880,547 +0.04(+0.26%)
Aug 13, 2020 14.61 14.81 14.56 14.68 2,198,105 +0.12(+0.82%)
Aug 12, 2020 14.50 14.80 14.45 14.56 4,039,881 +0.26(+1.85%)
Aug 11, 2020 14.26 14.72 14.23 14.30 3,170,086 +0.05(+0.34%)
Aug 10, 2020 13.77 14.38 13.77 14.25 4,787,456 +0.48(+3.52%)
Aug 07, 2020 12.91 13.79 12.81 13.77 2,636,681 +0.79(+6.11%)
Aug 06, 2020 12.63 13.06 12.50 12.98 2,585,331 +0.21(+1.66%)
Aug 05, 2020 12.88 12.98 12.67 12.76 1,997,132 -0.10(-0.75%)
Aug 04, 2020 12.47 12.87 12.14 12.86 1,668,393 +0.37(+3.00%)
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.