News Corporation (NQ: NWSA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	28.75	29.13	28.67	28.95	2,234,468	+1.10(+3.95%)
Nov 05, 2024	27.31	27.95	27.31	27.85	2,099,092	+0.43(+1.57%)
Nov 04, 2024	27.55	27.72	27.32	27.42	2,279,925	+0.10(+0.37%)
Nov 01, 2024	27.21	27.43	27.05	27.32	2,326,668	+0.07(+0.26%)
Oct 31, 2024	27.25	27.38	27.10	27.25	3,614,992	-0.03(-0.11%)
Oct 30, 2024	27.30	27.74	27.26	27.28	1,967,945	-0.05(-0.18%)
Oct 29, 2024	26.51	27.38	26.43	27.33	2,787,244	+0.82(+3.09%)
Oct 28, 2024	26.22	26.63	26.03	26.51	3,403,086	+0.52(+2.00%)
Oct 25, 2024	25.99	26.20	25.93	25.99	1,479,341	+0.04(+0.15%)
Oct 24, 2024	25.90	26.05	25.80	25.95	1,576,964	+0.07(+0.27%)
Oct 23, 2024	26.11	26.20	25.79	25.88	1,733,284	-0.23(-0.88%)
Oct 22, 2024	26.28	26.43	25.99	26.11	1,902,056	-0.22(-0.84%)
Oct 21, 2024	26.27	26.59	26.27	26.33	1,261,358	+0.00(+0.00%)
Oct 18, 2024	26.49	26.51	26.29	26.33	2,255,001	-0.11(-0.42%)
Oct 17, 2024	26.42	26.58	26.26	26.44	1,364,234	+0.07(+0.27%)
Oct 16, 2024	26.55	26.62	26.36	26.37	1,692,754	-0.10(-0.38%)
Oct 15, 2024	26.18	26.74	26.05	26.47	2,688,135	+0.43(+1.65%)
Oct 14, 2024	25.99	26.11	25.78	26.04	1,494,351	+0.11(+0.42%)
Oct 11, 2024	25.66	26.12	25.66	25.93	1,859,516	+0.25(+0.97%)
Oct 10, 2024	26.24	26.32	25.66	25.68	2,039,081	-0.60(-2.28%)
Oct 09, 2024	25.94	26.44	25.93	26.28	2,105,462	+0.37(+1.43%)
Oct 08, 2024	26.05	26.08	25.55	25.91	2,675,819	-0.08(-0.31%)
Oct 07, 2024	26.00	26.16	25.93	25.99	1,648,424	-0.15(-0.57%)
Oct 04, 2024	26.23	26.45	26.00	26.14	1,128,021	+0.12(+0.46%)
Oct 03, 2024	26.07	26.18	25.89	26.02	1,571,938	-0.17(-0.65%)
Oct 02, 2024	26.07	26.48	26.07	26.19	1,285,403	-0.22(-0.83%)
Oct 01, 2024	26.61	26.73	26.16	26.41	2,631,554	-0.22(-0.83%)
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	-0.33(-1.26%)
Sep 10, 2024	26.62	26.67	26.00	26.28	3,502,671	-0.22(-0.83%)
Sep 09, 2024	26.53	26.72	26.44	26.50	2,077,161	+0.03(+0.11%)
Sep 06, 2024	26.90	27.08	26.35	26.47	2,973,589	-0.36(-1.34%)
Sep 05, 2024	27.07	27.13	26.56	26.83	2,257,085	-0.21(-0.77%)
Sep 04, 2024	26.83	27.50	26.78	27.04	2,664,008	+0.17(+0.63%)

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.