News Corp Cl B (NQ: NWS )

29.04 -0.11 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 23.22 23.24 22.74 22.87 1,301,326 -0.36(-1.54%)
Nov 29, 2023 23.20 23.25 22.82 23.23 1,193,118 +0.12(+0.52%)
Nov 28, 2023 23.36 23.36 23.11 23.11 999,387 -0.19(-0.81%)
Nov 27, 2023 22.74 23.30 22.61 23.30 1,797,191 +0.53(+2.31%)
Nov 24, 2023 22.74 22.82 22.57 22.77 518,788 +0.10(+0.44%)
Nov 22, 2023 22.35 22.69 22.33 22.67 1,035,716 +0.47(+2.10%)
Nov 21, 2023 21.96 22.23 21.83 22.21 1,340,671 +0.19(+0.86%)
Nov 20, 2023 21.76 22.10 21.68 22.02 640,410 +0.26(+1.19%)
Nov 17, 2023 21.93 22.02 21.66 21.76 1,641,033 -0.05(-0.23%)
Nov 16, 2023 21.76 21.91 21.59 21.81 782,707 +0.08(+0.37%)
Nov 15, 2023 21.74 22.05 21.61 21.73 1,218,350 +0.02(+0.09%)
Nov 14, 2023 21.54 21.90 21.44 21.71 1,519,455 +0.57(+2.68%)
Nov 13, 2023 21.58 21.58 21.04 21.14 1,194,059 -0.48(-2.20%)
Nov 10, 2023 21.74 22.09 21.20 21.62 2,039,625 -0.34(-1.54%)
Nov 09, 2023 22.23 22.30 21.80 21.96 1,342,354 -0.18(-0.81%)
Nov 08, 2023 22.18 22.41 22.07 22.14 1,761,466 +0.07(+0.31%)
Nov 07, 2023 22.16 22.33 21.85 22.07 923,199 -0.23(-1.02%)
Nov 06, 2023 22.48 22.62 22.25 22.30 1,273,391 -0.20(-0.88%)
Nov 03, 2023 22.30 22.52 22.24 22.50 1,025,153 +0.56(+2.53%)
Nov 02, 2023 21.61 22.12 21.28 21.94 1,159,937 +0.61(+2.84%)
Nov 01, 2023 21.20 21.38 21.09 21.33 782,733 +0.05(+0.23%)
Oct 31, 2023 21.26 21.44 21.14 21.28 1,146,694 +0.08(+0.37%)
Oct 30, 2023 21.05 21.22 20.90 21.20 1,222,506 +0.41(+1.96%)
Oct 27, 2023 21.04 21.16 20.70 20.80 606,106 -0.29(-1.37%)
Oct 26, 2023 21.13 21.29 21.01 21.09 969,222 -0.08(-0.38%)
Oct 25, 2023 21.92 21.98 21.16 21.16 1,287,072 -0.93(-4.22%)
Oct 24, 2023 21.81 22.24 21.58 22.10 1,948,797 +0.37(+1.69%)
Oct 23, 2023 21.78 22.09 21.60 21.73 1,499,707 -0.07(-0.32%)
Oct 20, 2023 22.20 22.28 21.60 21.80 1,057,546 -0.40(-1.79%)
Oct 19, 2023 22.50 22.52 22.13 22.20 1,468,111 -0.27(-1.19%)
Oct 18, 2023 22.83 23.00 22.44 22.47 1,766,489 -0.36(-1.57%)
Oct 17, 2023 22.52 22.85 22.23 22.82 3,018,217 +0.31(+1.37%)
Oct 16, 2023 21.69 22.55 21.81 22.52 1,785,762 +0.94(+4.37%)
Oct 13, 2023 21.46 21.95 21.14 21.57 2,708,124 +0.11(+0.51%)
Oct 12, 2023 21.55 21.62 21.27 21.46 976,876 -0.08(-0.37%)
Oct 11, 2023 21.35 21.73 21.35 21.54 1,697,610 +0.19(+0.88%)
Oct 10, 2023 20.97 21.43 20.92 21.35 1,741,365 +0.45(+2.14%)
Oct 09, 2023 20.76 20.97 20.55 20.91 1,275,954 +0.08(+0.38%)
Oct 06, 2023 20.24 21.02 20.24 20.83 1,285,319 +0.52(+2.54%)
Oct 05, 2023 20.36 20.53 20.20 20.31 1,264,899 -0.11(-0.53%)
Oct 04, 2023 19.95 20.44 19.86 20.42 822,007 +0.43(+2.13%)
Oct 03, 2023 20.56 20.69 19.94 19.99 1,450,780 -0.66(-3.17%)
Oct 02, 2023 20.70 20.79 20.51 20.65 1,752,013 -0.07(-0.34%)
Sep 29, 2023 20.68 20.86 20.61 20.72 1,326,399 +0.09(+0.43%)
Sep 28, 2023 20.27 20.68 20.24 20.63 1,525,433 +0.39(+1.91%)
Sep 27, 2023 20.33 20.42 20.14 20.24 1,408,055 +0.04(+0.20%)
Sep 26, 2023 20.10 20.32 20.10 20.20 1,446,891 -0.11(-0.54%)
Sep 25, 2023 20.17 20.35 20.28 20.31 1,817,602 +0.10(+0.49%)
Sep 22, 2023 20.49 20.60 20.14 20.21 1,253,025 -0.30(-1.45%)
Sep 21, 2023 20.16 20.84 20.00 20.51 1,499,937 +0.26(+1.27%)
Sep 20, 2023 20.56 20.60 20.23 20.25 1,089,075 -0.24(-1.16%)
Sep 19, 2023 20.53 20.57 20.41 20.49 741,048 +0.01(+0.05%)
Sep 18, 2023 20.94 20.94 20.42 20.48 1,183,408 -0.35(-1.67%)
Sep 15, 2023 20.97 21.11 20.74 20.83 1,848,218 -0.20(-0.94%)
Sep 14, 2023 20.97 21.05 20.79 21.03 1,076,577 +0.28(+1.34%)
Sep 13, 2023 21.40 21.40 20.70 20.75 2,023,853 -0.56(-2.61%)
Sep 12, 2023 21.41 21.51 21.04 21.30 1,488,531 -0.10(-0.46%)
Sep 11, 2023 21.46 21.62 21.35 21.40 1,427,811 +0.00(+0.00%)
Sep 08, 2023 21.39 21.53 21.36 21.40 1,344,584 +0.12(+0.56%)
Sep 07, 2023 21.49 21.54 21.26 21.28 1,619,733 -0.22(-1.01%)
Sep 06, 2023 21.39 21.54 21.38 21.50 2,127,341 +0.06(+0.28%)
Sep 05, 2023 21.41 21.45 21.16 21.44 1,209,810 -0.09(-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.