News Corp Cl B (NQ: NWS )

29.79 +0.50 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 29.32 29.86 29.26 29.79 452,221 +0.50(+1.71%)
Nov 04, 2024 29.24 29.55 29.14 29.29 443,353 +0.21(+0.72%)
Nov 01, 2024 29.09 29.18 28.86 29.08 422,429 +0.04(+0.14%)
Oct 31, 2024 29.04 29.23 28.91 29.04 886,781 -0.11(-0.38%)
Oct 30, 2024 29.18 29.61 29.12 29.15 582,176 +0.00(+0.00%)
Oct 29, 2024 28.27 29.20 28.20 29.15 721,985 +0.91(+3.22%)
Oct 28, 2024 28.02 28.34 27.83 28.24 414,370 +0.49(+1.77%)
Oct 25, 2024 27.85 27.97 27.70 27.75 407,538 +0.05(+0.18%)
Oct 24, 2024 27.65 27.80 27.55 27.70 484,787 +0.05(+0.18%)
Oct 23, 2024 27.82 27.91 27.48 27.65 636,053 -0.20(-0.72%)
Oct 22, 2024 28.05 28.05 27.66 27.85 986,536 -0.08(-0.29%)
Oct 21, 2024 27.86 28.20 27.85 27.93 462,076 +0.03(+0.11%)
Oct 18, 2024 28.05 28.05 27.82 27.90 490,103 -0.04(-0.14%)
Oct 17, 2024 28.06 28.06 27.77 27.94 421,543 +0.07(+0.25%)
Oct 16, 2024 27.95 28.02 27.78 27.87 477,059 -0.05(-0.18%)
Oct 15, 2024 27.65 28.19 27.53 27.92 965,156 +0.44(+1.60%)
Oct 14, 2024 27.43 27.52 27.19 27.48 406,223 +0.08(+0.29%)
Oct 11, 2024 27.12 27.54 27.12 27.40 573,888 +0.37(+1.37%)
Oct 10, 2024 27.46 27.69 26.98 27.03 737,208 -0.65(-2.35%)
Oct 09, 2024 27.23 27.79 27.19 27.68 606,786 +0.48(+1.76%)
Oct 08, 2024 27.44 27.48 26.96 27.20 860,860 -0.19(-0.69%)
Oct 07, 2024 27.30 27.55 27.30 27.39 403,266 -0.12(-0.44%)
Oct 04, 2024 27.68 27.80 27.36 27.51 366,750 +0.15(+0.55%)
Oct 03, 2024 27.35 27.50 27.24 27.36 533,955 -0.19(-0.69%)
Oct 02, 2024 27.64 27.82 27.52 27.55 388,227 -0.22(-0.79%)
Oct 01, 2024 28.02 28.11 27.50 27.77 478,072 -0.18(-0.64%)
Sep 30, 2024 27.88 28.02 27.61 27.95 821,372 +0.08(+0.29%)
Sep 27, 2024 27.94 28.16 27.84 27.87 591,229 +0.12(+0.43%)
Sep 26, 2024 27.80 27.90 27.67 27.75 617,730 +0.12(+0.43%)
Sep 25, 2024 28.19 28.19 27.55 27.63 617,145 -0.47(-1.67%)
Sep 24, 2024 27.84 28.11 27.82 28.10 398,624 +0.27(+0.97%)
Sep 23, 2024 27.68 27.91 27.59 27.83 483,597 +0.15(+0.54%)
Sep 20, 2024 27.90 27.90 27.36 27.68 2,254,801 -0.20(-0.72%)
Sep 19, 2024 28.35 28.35 27.87 27.88 611,286 +0.10(+0.36%)
Sep 18, 2024 27.74 28.22 27.64 27.78 712,311 +0.13(+0.47%)
Sep 17, 2024 27.39 27.88 27.39 27.65 712,671 +0.30(+1.10%)
Sep 16, 2024 27.35 27.43 27.11 27.35 693,173 -0.03(-0.11%)
Sep 13, 2024 27.40 27.47 27.26 27.38 804,472 +0.21(+0.77%)
Sep 12, 2024 27.21 27.27 26.88 27.17 1,120,532 +0.12(+0.44%)
Sep 11, 2024 27.31 27.45 26.80 27.05 849,068 -0.32(-1.17%)
Sep 10, 2024 27.65 27.79 27.11 27.37 1,443,250 -0.17(-0.62%)
Sep 09, 2024 27.62 27.79 27.52 27.54 786,211 -0.01(-0.04%)
Sep 06, 2024 27.95 28.21 27.45 27.55 1,304,946 -0.40(-1.43%)
Sep 05, 2024 28.26 28.26 27.65 27.95 634,983 -0.18(-0.64%)
Sep 04, 2024 27.80 28.56 27.80 28.13 520,236 +0.25(+0.89%)
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.