NEWS CORP.
(NASDAQ:NWSA)
26.29 USD -0.01 (-0.04%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for NWSA -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$24.32 |
$23.99 |
$24.22 |
1,725,029 |
+0.04% |
04/25/2024 |
$24.52 |
$23.99 |
$24.21 |
2,004,074 |
-1.43% |
04/24/2024 |
$24.72 |
$24.48 |
$24.56 |
1,804,778 |
-0.22% |
04/23/2024 |
$24.73 |
$24.48 |
$24.62 |
1,174,698 |
+0.76% |
04/22/2024 |
$24.54 |
$24.10 |
$24.43 |
2,059,666 |
+1.71% |
04/19/2024 |
$24.11 |
$23.95 |
$24.02 |
1,433,502 |
-0.04% |
04/18/2024 |
$24.35 |
$23.98 |
$24.03 |
1,358,194 |
-0.50% |
04/17/2024 |
$24.36 |
$24.14 |
$24.15 |
1,565,445 |
+0.21% |
04/16/2024 |
$24.26 |
$23.94 |
$24.10 |
1,540,220 |
-0.74% |
04/15/2024 |
$24.75 |
$24.19 |
$24.28 |
2,219,550 |
-0.33% |
04/12/2024 |
$24.79 |
$24.30 |
$24.36 |
2,335,529 |
-2.25% |
04/11/2024 |
$25.03 |
$24.77 |
$24.92 |
2,431,233 |
+0.36% |
04/10/2024 |
$25.40 |
$24.79 |
$24.83 |
3,853,558 |
-2.67% |
04/09/2024 |
$25.96 |
$25.40 |
$25.51 |
2,921,403 |
-0.89% |
04/08/2024 |
$25.92 |
$25.67 |
$25.74 |
2,429,618 |
+0.31% |
04/05/2024 |
$25.81 |
$25.50 |
$25.66 |
2,048,666 |
+0.43% |
04/04/2024 |
$26.14 |
$25.48 |
$25.55 |
3,311,077 |
-0.78% |
04/03/2024 |
$25.77 |
$25.32 |
$25.75 |
2,111,299 |
+0.94% |
04/02/2024 |
$25.80 |
$25.45 |
$25.51 |
1,875,084 |
-1.16% |
04/01/2024 |
$26.21 |
$25.65 |
$25.81 |
2,248,662 |
+6.56% |