News Corporation (NQ: NWSA )

22.23 USD -0.48 (-2.13%)
Streaming Delayed Price Updated: 3:24 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 22.72 0 -0.24(-1.05%)
Jan 13, 2022 22.66 23.20 22.58 22.96 2,332,138 +0.35(+1.55%)
Jan 12, 2022 22.52 22.74 22.37 22.61 1,509,290 +0.16(+0.71%)
Jan 11, 2022 22.32 22.45 22.10 22.45 2,077,502 +0.22(+0.99%)
Jan 10, 2022 22.44 22.80 21.88 22.23 3,082,915 -0.27(-1.20%)
Jan 07, 2022 22.52 22.77 22.45 22.50 3,066,270 -0.03(-0.13%)
Jan 06, 2022 21.99 22.67 21.94 22.53 3,241,281 +0.70(+3.21%)
Jan 05, 2022 22.70 22.96 21.80 21.83 3,754,528 -0.76(-3.36%)
Jan 04, 2022 22.96 23.10 22.52 22.59 2,880,651 -0.18(-0.79%)
Jan 03, 2022 22.38 22.96 22.35 22.77 3,114,974 +0.46(+2.06%)
Dec 31, 2021 22.42 22.61 22.27 22.31 2,593,568 -0.19(-0.84%)
Dec 30, 2021 22.59 22.79 22.46 22.50 2,369,021 -0.07(-0.31%)
Dec 29, 2021 22.66 22.80 22.52 22.57 2,627,486 -0.09(-0.40%)
Dec 28, 2021 22.55 22.83 22.48 22.66 1,646,039 +0.08(+0.35%)
Dec 27, 2021 22.14 22.70 22.14 22.58 3,021,893 +0.25(+1.12%)
Dec 23, 2021 21.84 22.44 21.84 22.33 2,272,760 +0.54(+2.48%)
Dec 22, 2021 21.67 21.96 21.65 21.79 2,004,231 +0.09(+0.41%)
Dec 21, 2021 20.98 21.71 20.96 21.70 2,169,190 +0.82(+3.93%)
Dec 20, 2021 20.97 21.28 20.58 20.88 1,797,448 -0.40(-1.88%)
Dec 17, 2021 21.37 21.43 21.00 21.28 4,780,509 -0.23(-1.07%)
Dec 16, 2021 21.40 21.73 21.35 21.51 2,978,403 +0.26(+1.22%)
Dec 15, 2021 21.06 21.33 20.87 21.25 3,584,836 +0.24(+1.14%)
Dec 14, 2021 21.40 21.48 20.96 21.01 2,866,471 -0.44(-2.05%)
Dec 13, 2021 21.87 21.92 21.33 21.45 2,755,548 -0.41(-1.88%)
Dec 10, 2021 21.91 22.53 21.57 21.86 3,297,201 +0.09(+0.41%)
Dec 09, 2021 21.94 22.21 21.71 21.77 2,532,446 -0.40(-1.80%)
Dec 08, 2021 22.00 22.42 21.93 22.17 3,542,987 +0.18(+0.82%)
Dec 07, 2021 22.10 22.30 21.79 21.99 4,505,552 +0.10(+0.46%)
Dec 06, 2021 21.71 22.04 21.65 21.89 2,810,968 +0.19(+0.87%)
Dec 03, 2021 21.68 21.78 21.45 21.70 2,888,584 +0.00(+0.01%)
Dec 02, 2021 21.20 21.79 21.15 21.70 3,421,488 +0.61(+2.89%)
Dec 01, 2021 21.09 22.15 21.09 21.09 4,532,136 -0.53(-2.45%)
Nov 30, 2021 21.61 21.93 21.39 21.62 20,078,861 -0.20(-0.92%)
Nov 29, 2021 21.69 21.98 21.35 21.82 5,203,597 +0.37(+1.72%)
Nov 26, 2021 21.45 21.65 21.18 21.45 2,945,478 -0.53(-2.41%)
Nov 24, 2021 22.02 22.07 21.70 21.98 3,733,800 -0.23(-1.05%)
Nov 23, 2021 22.48 22.59 22.03 22.21 3,216,470 -0.23(-1.01%)
Nov 22, 2021 22.33 22.72 21.91 22.44 5,063,256 +0.31(+1.40%)
Nov 19, 2021 23.00 23.11 22.10 22.13 4,543,078 -1.09(-4.69%)
Nov 18, 2021 23.46 23.28 23.18 23.22 3,190,970 -0.18(-0.77%)
Nov 17, 2021 23.51 23.60 23.08 23.40 3,196,007 -0.23(-0.97%)
Nov 16, 2021 23.49 23.71 23.34 23.63 2,358,984 +0.17(+0.72%)
Nov 15, 2021 23.73 24.00 23.41 23.46 2,208,027 -0.35(-1.47%)
Nov 12, 2021 23.80 23.90 23.63 23.81 2,423,136 +0.21(+0.89%)
Nov 11, 2021 23.62 23.87 23.47 23.60 2,740,851 +0.10(+0.43%)
Nov 10, 2021 23.70 23.50 2,940,562 -0.23(-0.97%)
Nov 09, 2021 24.03 24.30 23.42 23.73 3,485,113 -0.32(-1.33%)
Nov 08, 2021 24.45 24.78 23.96 24.05 4,247,027 -0.32(-1.31%)
Nov 05, 2021 25.86 25.86 23.74 24.37 5,487,038 +0.90(+3.83%)
Nov 04, 2021 23.32 23.50 23.02 23.47 2,379,280 +0.13(+0.56%)
Nov 03, 2021 23.42 23.54 23.09 23.34 3,140,621 -0.18(-0.77%)
Nov 02, 2021 23.51 23.63 23.24 23.52 2,127,700 +0.00(+0.00%)
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.