Skip to main content

News Corporation (NQ:NWSA)

28.48 +0.30 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 28.27 28.82 28.19 28.48 3,920,893 +0.30(+1.06%)
May 07, 2025 27.96 28.27 27.76 28.18 4,874,709 +0.45(+1.62%)
May 06, 2025 27.55 27.86 27.50 27.73 2,328,960 +0.01(+0.04%)
May 05, 2025 27.33 27.84 27.07 27.72 3,549,159 +0.14(+0.51%)
May 02, 2025 27.37 27.64 27.09 27.58 1,938,620 +0.52(+1.92%)
May 01, 2025 26.11 27.30 26.11 27.06 3,020,758 -0.06(-0.22%)
Apr 30, 2025 26.99 27.20 26.48 27.12 2,755,170 +0.00(+0.00%)
Apr 29, 2025 26.97 27.18 26.80 27.12 2,080,231 +0.20(+0.74%)
Apr 28, 2025 27.15 27.22 26.73 26.92 3,740,986 -0.21(-0.77%)
Apr 25, 2025 26.75 27.15 26.53 27.13 1,919,996 +0.29(+1.08%)
Apr 24, 2025 26.51 26.95 26.41 26.84 3,168,073 +0.31(+1.17%)
Apr 23, 2025 26.73 27.24 26.36 26.53 2,667,533 +0.35(+1.34%)
Apr 22, 2025 25.64 26.19 25.53 26.18 2,818,879 +0.83(+3.27%)
Apr 21, 2025 25.64 25.72 25.07 25.35 1,999,121 -0.51(-1.97%)
Apr 17, 2025 25.87 25.97 25.65 25.86 2,980,969 +0.19(+0.74%)
Apr 16, 2025 26.19 26.65 25.43 25.67 3,058,931 -0.71(-2.69%)
Apr 15, 2025 26.40 26.57 26.27 26.38 2,044,140 +0.10(+0.38%)
Apr 14, 2025 26.33 26.50 26.05 26.28 2,692,671 +0.09(+0.34%)
Apr 11, 2025 25.52 26.25 25.41 26.19 3,424,746 +0.60(+2.34%)
Apr 10, 2025 25.95 26.02 24.71 25.59 3,701,916 -0.59(-2.25%)
Apr 09, 2025 23.78 26.34 23.62 26.18 5,012,254 +2.21(+9.22%)
Apr 08, 2025 24.84 24.96 23.69 23.97 4,801,471 -0.11(-0.46%)
Apr 07, 2025 24.16 24.98 23.38 24.08 6,815,985 -0.50(-2.03%)
Apr 04, 2025 25.36 25.88 24.49 24.58 5,836,154 -1.49(-5.72%)
Apr 03, 2025 26.26 26.77 25.93 26.07 6,478,998 -0.99(-3.66%)
Apr 02, 2025 26.78 27.12 26.04 27.06 2,972,516 +0.06(+0.22%)
Apr 01, 2025 27.02 27.43 26.80 27.00 4,326,428 -0.22(-0.81%)
Mar 31, 2025 26.89 27.38 26.44 27.22 14,343,834 +0.63(+2.37%)
Mar 28, 2025 26.97 27.52 26.45 26.59 3,267,425 -0.35(-1.30%)
Mar 27, 2025 27.33 27.45 26.92 26.94 3,726,988 -0.53(-1.93%)
Mar 26, 2025 27.51 27.75 27.39 27.47 2,977,669 +0.01(+0.04%)
Mar 25, 2025 27.27 27.66 27.19 27.46 2,667,957 +0.16(+0.59%)
Mar 24, 2025 27.34 27.37 27.07 27.30 3,198,729 +0.26(+0.96%)
Mar 21, 2025 27.00 27.25 26.77 27.04 6,211,859 -0.12(-0.44%)
Mar 20, 2025 27.02 27.26 26.95 27.16 3,537,966 -0.01(-0.04%)
Mar 19, 2025 26.82 27.42 26.80 27.17 3,281,183 +0.37(+1.38%)
Mar 18, 2025 27.16 27.16 26.64 26.80 3,229,896 -0.35(-1.29%)
Mar 17, 2025 26.88 27.32 26.88 27.15 2,930,701 +0.17(+0.63%)
Mar 14, 2025 26.62 27.07 26.44 26.98 2,755,292 +0.69(+2.62%)
Mar 13, 2025 26.78 26.93 26.25 26.29 3,049,939 -0.48(-1.79%)
Mar 12, 2025 27.05 27.21 26.66 26.77 3,188,507 -0.07(-0.26%)
Mar 11, 2025 27.05 27.22 26.71 26.84 3,276,630 -0.41(-1.50%)
Mar 10, 2025 27.57 27.85 27.07 27.25 3,181,998 -0.61(-2.18%)
Mar 07, 2025 27.93 28.16 27.40 27.86 2,412,459 -0.30(-1.06%)
Mar 06, 2025 27.84 28.96 27.77 28.16 3,638,762 +0.12(+0.43%)
Mar 05, 2025 27.81 28.20 27.46 28.04 2,987,145 +0.08(+0.29%)
Mar 04, 2025 28.34 28.37 27.59 27.96 4,451,436 -0.41(-1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.