News Corporation (NQ: NWSA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	26.51	26.72	26.29	26.63	3,560,931	+0.13(+0.49%)
Sep 27, 2024	26.57	26.77	26.42	26.50	1,488,720	+0.12(+0.45%)
Sep 26, 2024	26.44	26.54	26.29	26.38	1,650,096	+0.13(+0.50%)
Sep 25, 2024	26.69	26.76	26.20	26.25	1,623,686	-0.46(-1.72%)
Sep 24, 2024	26.49	26.71	26.44	26.71	1,425,123	+0.22(+0.83%)
Sep 23, 2024	26.32	26.57	26.23	26.49	2,016,889	+0.15(+0.57%)
Sep 20, 2024	26.53	26.60	26.04	26.34	7,065,685	-0.20(-0.75%)
Sep 19, 2024	26.87	26.96	26.52	26.54	1,803,673	+0.09(+0.34%)
Sep 18, 2024	26.38	26.87	26.34	26.45	2,443,351	+0.11(+0.42%)
Sep 17, 2024	26.20	26.59	26.10	26.34	2,374,354	+0.25(+0.96%)
Sep 16, 2024	26.14	26.18	25.88	26.09	2,392,957	-0.05(-0.19%)
Sep 13, 2024	26.10	26.26	26.05	26.14	2,025,002	+0.18(+0.69%)
Sep 12, 2024	25.91	26.05	25.73	25.96	2,373,088	+0.01(+0.04%)
Sep 11, 2024	26.24	26.29	25.71	25.95	2,311,938	-0.43(-1.63%)
Sep 10, 2024	26.72	26.77	26.10	26.38	3,489,394	-0.22(-0.83%)
Sep 09, 2024	26.63	26.82	26.55	26.60	2,069,287	+0.03(+0.11%)
Sep 06, 2024	27.00	27.18	26.45	26.57	2,962,317	-0.36(-1.34%)
Sep 05, 2024	27.17	27.23	26.66	26.93	2,248,529	-0.21(-0.77%)
Sep 04, 2024	26.93	27.60	26.89	27.14	2,653,910	+0.17(+0.63%)
Sep 03, 2024	28.08	28.19	26.82	26.97	4,278,880	-1.36(-4.80%)
Aug 30, 2024	27.97	28.36	27.95	28.33	2,306,296	+0.48(+1.72%)
Aug 29, 2024	28.11	28.29	27.72	27.85	2,895,083	-0.23(-0.82%)
Aug 28, 2024	27.98	28.48	27.97	28.08	1,355,740	+0.10(+0.36%)
Aug 27, 2024	28.02	28.14	27.77	27.98	1,304,462	-0.04(-0.14%)
Aug 26, 2024	28.21	28.46	27.99	28.02	1,193,105	-0.12(-0.43%)
Aug 23, 2024	28.08	28.27	27.93	28.14	1,350,331	+0.30(+1.08%)
Aug 22, 2024	27.92	27.93	27.69	27.84	1,735,890	+0.07(+0.25%)
Aug 21, 2024	27.57	27.79	27.39	27.77	1,443,365	+0.38(+1.39%)
Aug 20, 2024	27.82	27.93	27.25	27.39	1,964,808	-0.43(-1.55%)
Aug 19, 2024	27.45	27.82	27.38	27.82	1,597,115	+0.42(+1.53%)
Aug 16, 2024	27.45	27.63	27.35	27.40	2,712,265	-0.18(-0.65%)
Aug 15, 2024	27.34	27.68	27.29	27.58	3,741,812	+0.26(+0.95%)
Aug 14, 2024	27.49	27.60	27.29	27.32	1,640,902	-0.22(-0.80%)
Aug 13, 2024	27.17	27.66	27.08	27.54	2,644,071	+0.43(+1.59%)
Aug 12, 2024	27.63	27.83	27.06	27.11	2,996,975	-0.63(-2.27%)
Aug 09, 2024	27.10	27.95	26.90	27.74	5,104,496	+0.96(+3.58%)
Aug 08, 2024	26.13	26.93	26.00	26.78	4,232,541	+0.74(+2.84%)
Aug 07, 2024	26.42	26.48	25.92	26.04	4,195,318	-0.02(-0.08%)
Aug 06, 2024	25.53	26.16	25.41	26.06	5,465,482	+0.65(+2.56%)
Aug 05, 2024	25.95	25.95	25.14	25.41	3,575,732	-0.89(-3.38%)
Aug 02, 2024	26.76	26.96	25.99	26.30	3,076,263	-0.87(-3.20%)

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.