NasdaqGS - Delayed Quote • USD
News Corporation (NWS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.10 | 25.27 | 24.72 | 24.94 | 24.94 | 611,500 |
Apr 24, 2024 | 25.41 | 25.54 | 25.25 | 25.33 | 25.33 | 629,100 |
Apr 23, 2024 | 25.26 | 25.51 | 25.25 | 25.43 | 25.43 | 552,800 |
Apr 22, 2024 | 24.93 | 25.30 | 24.86 | 25.19 | 25.19 | 531,900 |
Apr 19, 2024 | 24.92 | 25.01 | 24.72 | 24.78 | 24.78 | 490,400 |
Apr 18, 2024 | 24.93 | 25.37 | 24.75 | 24.81 | 24.81 | 659,100 |
Apr 17, 2024 | 25.00 | 25.09 | 24.92 | 24.95 | 24.95 | 969,800 |
Apr 16, 2024 | 24.84 | 24.99 | 24.67 | 24.82 | 24.82 | 531,200 |
Apr 15, 2024 | 25.35 | 25.49 | 24.95 | 25.00 | 25.00 | 685,800 |
Apr 12, 2024 | 25.48 | 25.61 | 25.07 | 25.11 | 25.11 | 757,500 |
Apr 11, 2024 | 25.88 | 25.88 | 25.58 | 25.72 | 25.72 | 872,800 |
Apr 10, 2024 | 25.92 | 26.21 | 25.55 | 25.63 | 25.63 | 777,000 |
Apr 9, 2024 | 26.70 | 26.81 | 26.24 | 26.34 | 26.34 | 848,200 |
Apr 8, 2024 | 26.60 | 26.73 | 26.49 | 26.52 | 26.52 | 937,600 |
Apr 5, 2024 | 26.39 | 26.64 | 26.34 | 26.46 | 26.46 | 584,800 |
Apr 4, 2024 | 26.81 | 26.99 | 26.34 | 26.38 | 26.38 | 775,600 |
Apr 3, 2024 | 26.19 | 26.57 | 26.10 | 26.53 | 26.53 | 786,300 |
Apr 2, 2024 | 26.54 | 26.63 | 26.28 | 26.33 | 26.33 | 559,000 |
Apr 1, 2024 | 27.01 | 27.04 | 26.52 | 26.68 | 26.68 | 604,900 |
Mar 28, 2024 | 27.24 | 27.42 | 27.03 | 27.06 | 27.06 | 869,600 |
Mar 27, 2024 | 27.15 | 27.35 | 26.90 | 27.13 | 27.13 | 544,000 |
Mar 26, 2024 | 26.99 | 27.19 | 26.79 | 26.89 | 26.89 | 572,700 |
Mar 25, 2024 | 26.80 | 27.01 | 26.80 | 26.90 | 26.90 | 577,900 |
Mar 22, 2024 | 27.18 | 27.18 | 26.79 | 26.80 | 26.80 | 827,500 |
Mar 21, 2024 | 26.98 | 27.25 | 26.93 | 27.22 | 27.22 | 571,100 |
Mar 20, 2024 | 26.66 | 26.87 | 26.56 | 26.81 | 26.81 | 588,900 |
Mar 19, 2024 | 26.42 | 26.80 | 26.28 | 26.64 | 26.64 | 574,300 |
Mar 18, 2024 | 26.57 | 26.72 | 26.25 | 26.36 | 26.36 | 741,100 |
Mar 15, 2024 | 26.83 | 27.27 | 26.41 | 26.44 | 26.44 | 2,076,800 |
Mar 14, 2024 | 27.18 | 27.33 | 26.88 | 27.03 | 27.03 | 607,500 |
Mar 13, 2024 | 27.32 | 27.42 | 27.16 | 27.30 | 27.30 | 661,200 |
Mar 12, 2024 | 0.10 Dividend | |||||
Mar 12, 2024 | 27.39 | 27.66 | 26.98 | 27.27 | 27.27 | 696,200 |
Mar 11, 2024 | 27.35 | 27.91 | 26.25 | 27.41 | 27.31 | 993,800 |
Mar 8, 2024 | 27.30 | 27.65 | 27.29 | 27.35 | 27.25 | 697,900 |
Mar 7, 2024 | 27.17 | 27.43 | 27.07 | 27.21 | 27.11 | 400,100 |
Mar 6, 2024 | 27.03 | 27.13 | 26.92 | 27.09 | 26.99 | 512,400 |
Mar 5, 2024 | 26.94 | 27.03 | 26.60 | 26.92 | 26.82 | 761,900 |
Mar 4, 2024 | 27.47 | 27.68 | 26.84 | 27.04 | 26.94 | 792,500 |
Mar 1, 2024 | 27.90 | 27.97 | 27.31 | 27.40 | 27.30 | 857,900 |
Feb 29, 2024 | 27.73 | 28.06 | 27.61 | 27.99 | 27.89 | 1,042,600 |
Feb 28, 2024 | 27.38 | 27.59 | 27.35 | 27.48 | 27.38 | 425,200 |
Feb 27, 2024 | 27.65 | 27.67 | 27.40 | 27.57 | 27.47 | 346,900 |
Feb 26, 2024 | 27.58 | 27.74 | 27.41 | 27.52 | 27.42 | 518,400 |
Feb 23, 2024 | 27.68 | 27.70 | 27.52 | 27.58 | 27.48 | 584,100 |
Feb 22, 2024 | 27.46 | 27.66 | 27.24 | 27.63 | 27.53 | 531,200 |
Feb 21, 2024 | 27.24 | 27.38 | 27.00 | 27.23 | 27.13 | 599,300 |
Feb 20, 2024 | 27.32 | 27.53 | 27.30 | 27.40 | 27.30 | 591,600 |
Feb 16, 2024 | 27.68 | 27.77 | 27.41 | 27.41 | 27.31 | 487,800 |
Feb 15, 2024 | 27.35 | 27.86 | 27.29 | 27.67 | 27.57 | 854,600 |
Feb 14, 2024 | 27.11 | 27.32 | 26.96 | 27.21 | 27.11 | 801,400 |
Feb 13, 2024 | 26.96 | 26.98 | 26.64 | 26.95 | 26.85 | 728,100 |
Feb 12, 2024 | 27.52 | 27.52 | 27.20 | 27.25 | 27.15 | 735,700 |
Feb 9, 2024 | 26.94 | 27.35 | 26.88 | 27.21 | 27.11 | 888,700 |
Feb 8, 2024 | 26.99 | 28.92 | 26.75 | 27.01 | 26.91 | 2,136,100 |
Feb 7, 2024 | 25.70 | 25.82 | 24.79 | 25.30 | 25.21 | 1,082,100 |
Feb 6, 2024 | 25.25 | 25.71 | 25.25 | 25.70 | 25.61 | 683,000 |
Feb 5, 2024 | 25.45 | 25.46 | 25.07 | 25.18 | 25.09 | 721,200 |
Feb 2, 2024 | 25.63 | 25.76 | 25.41 | 25.70 | 25.61 | 906,000 |
Feb 1, 2024 | 25.53 | 25.72 | 25.24 | 25.70 | 25.61 | 799,200 |
Jan 31, 2024 | 25.84 | 26.00 | 25.53 | 25.57 | 25.48 | 985,000 |
Jan 30, 2024 | 25.98 | 26.05 | 25.66 | 25.79 | 25.70 | 870,400 |
Jan 29, 2024 | 25.80 | 26.16 | 25.65 | 26.15 | 26.05 | 813,200 |
Jan 26, 2024 | 25.75 | 25.94 | 25.74 | 25.75 | 25.66 | 414,600 |
Jan 25, 2024 | 25.90 | 26.04 | 25.63 | 25.68 | 25.59 | 687,500 |
Jan 24, 2024 | 25.46 | 25.73 | 25.46 | 25.63 | 25.54 | 596,100 |
Jan 23, 2024 | 25.41 | 25.59 | 25.07 | 25.29 | 25.20 | 716,800 |
Jan 22, 2024 | 25.26 | 25.27 | 25.01 | 25.20 | 25.11 | 943,500 |
Jan 19, 2024 | 24.59 | 25.02 | 24.50 | 25.01 | 24.92 | 1,064,200 |
Jan 18, 2024 | 24.52 | 24.70 | 24.32 | 24.59 | 24.50 | 786,900 |
Jan 17, 2024 | 24.52 | 24.77 | 24.43 | 24.51 | 24.42 | 959,200 |
Jan 16, 2024 | 25.08 | 25.34 | 24.64 | 24.80 | 24.71 | 864,200 |
Jan 12, 2024 | 25.50 | 25.66 | 25.22 | 25.34 | 25.25 | 476,500 |
Jan 11, 2024 | 25.36 | 25.40 | 24.99 | 25.37 | 25.28 | 711,500 |
Jan 10, 2024 | 25.26 | 25.51 | 25.23 | 25.32 | 25.23 | 753,200 |
Jan 9, 2024 | 25.65 | 25.69 | 25.36 | 25.37 | 25.28 | 622,300 |
Jan 8, 2024 | 25.59 | 25.82 | 25.31 | 25.79 | 25.70 | 1,363,400 |
Jan 5, 2024 | 25.40 | 25.83 | 25.36 | 25.58 | 25.49 | 1,172,500 |
Jan 4, 2024 | 25.55 | 25.60 | 25.25 | 25.38 | 25.29 | 953,200 |
Jan 3, 2024 | 25.47 | 25.74 | 25.21 | 25.48 | 25.39 | 1,067,700 |
Jan 2, 2024 | 25.70 | 25.70 | 25.33 | 25.61 | 25.52 | 672,300 |
Dec 29, 2023 | 25.69 | 26.00 | 25.64 | 25.72 | 25.63 | 859,600 |
Dec 28, 2023 | 25.72 | 25.97 | 25.69 | 25.82 | 25.73 | 535,800 |
Dec 27, 2023 | 25.32 | 25.77 | 25.13 | 25.61 | 25.52 | 853,900 |
Dec 26, 2023 | 25.09 | 25.33 | 24.79 | 25.30 | 25.21 | 510,100 |
Dec 22, 2023 | 24.86 | 25.02 | 24.47 | 24.94 | 24.85 | 442,300 |
Dec 21, 2023 | 24.60 | 24.84 | 24.51 | 24.81 | 24.72 | 603,800 |
Dec 20, 2023 | 24.87 | 25.02 | 24.47 | 24.47 | 24.38 | 736,000 |
Dec 19, 2023 | 24.51 | 24.90 | 24.51 | 24.85 | 24.76 | 555,600 |
Dec 18, 2023 | 24.57 | 24.63 | 24.32 | 24.45 | 24.36 | 864,300 |
Dec 15, 2023 | 24.45 | 24.60 | 24.23 | 24.53 | 24.44 | 1,857,700 |
Dec 14, 2023 | 23.97 | 24.59 | 23.97 | 24.42 | 24.33 | 1,106,100 |
Dec 13, 2023 | 23.01 | 23.80 | 22.92 | 23.78 | 23.69 | 2,103,900 |
Dec 12, 2023 | 23.11 | 23.35 | 22.85 | 23.04 | 22.96 | 952,900 |
Dec 11, 2023 | 22.95 | 23.18 | 22.88 | 23.10 | 23.02 | 856,400 |
Dec 8, 2023 | 22.92 | 23.10 | 22.71 | 22.94 | 22.86 | 855,700 |
Dec 7, 2023 | 22.93 | 23.02 | 22.21 | 22.94 | 22.86 | 612,900 |
Dec 6, 2023 | 22.73 | 22.98 | 22.71 | 22.84 | 22.76 | 921,500 |
Dec 5, 2023 | 22.91 | 22.92 | 22.52 | 22.72 | 22.64 | 822,300 |
Dec 4, 2023 | 23.06 | 23.47 | 22.93 | 23.08 | 23.00 | 660,500 |
Dec 1, 2023 | 23.20 | 23.30 | 23.01 | 23.15 | 23.07 | 584,500 |
Nov 30, 2023 | 23.39 | 23.41 | 22.91 | 23.04 | 22.96 | 1,291,900 |
Nov 29, 2023 | 23.37 | 23.42 | 22.99 | 23.40 | 23.31 | 1,184,400 |
Nov 28, 2023 | 23.53 | 23.53 | 23.28 | 23.28 | 23.20 | 992,100 |
Nov 27, 2023 | 22.91 | 23.47 | 22.78 | 23.47 | 23.38 | 1,784,100 |
Nov 24, 2023 | 22.91 | 22.99 | 22.74 | 22.94 | 22.86 | 515,000 |
Nov 22, 2023 | 22.51 | 22.86 | 22.49 | 22.84 | 22.76 | 1,028,200 |
Nov 21, 2023 | 22.12 | 22.39 | 21.99 | 22.37 | 22.29 | 1,330,900 |
Nov 20, 2023 | 21.92 | 22.26 | 21.84 | 22.18 | 22.10 | 635,800 |
Nov 17, 2023 | 22.09 | 22.18 | 21.82 | 21.92 | 21.84 | 1,627,800 |
Nov 16, 2023 | 21.92 | 22.08 | 21.75 | 21.97 | 21.89 | 777,000 |
Nov 15, 2023 | 21.90 | 22.21 | 21.77 | 21.89 | 21.81 | 1,209,500 |
Nov 14, 2023 | 21.70 | 22.06 | 21.60 | 21.87 | 21.79 | 1,508,400 |
Nov 13, 2023 | 21.74 | 21.74 | 21.19 | 21.30 | 21.22 | 1,185,900 |
Nov 10, 2023 | 21.90 | 22.25 | 21.36 | 21.78 | 21.70 | 2,024,800 |
Nov 9, 2023 | 22.39 | 22.46 | 21.96 | 22.12 | 22.04 | 1,337,700 |
Nov 8, 2023 | 22.34 | 22.57 | 22.24 | 22.30 | 22.22 | 1,748,700 |
Nov 7, 2023 | 22.32 | 22.50 | 22.01 | 22.23 | 22.15 | 916,500 |
Nov 6, 2023 | 22.64 | 22.79 | 22.41 | 22.46 | 22.38 | 1,264,100 |
Nov 3, 2023 | 22.46 | 22.68 | 22.40 | 22.66 | 22.58 | 1,017,700 |
Nov 2, 2023 | 21.77 | 22.28 | 21.44 | 22.10 | 22.02 | 1,151,500 |
Nov 1, 2023 | 21.36 | 21.54 | 21.25 | 21.49 | 21.41 | 777,000 |
Oct 31, 2023 | 21.42 | 21.60 | 21.30 | 21.44 | 21.36 | 1,138,400 |
Oct 30, 2023 | 21.20 | 21.38 | 21.05 | 21.36 | 21.28 | 1,213,600 |
Oct 27, 2023 | 21.19 | 21.32 | 20.85 | 20.95 | 20.87 | 601,700 |
Oct 26, 2023 | 21.28 | 21.45 | 21.16 | 21.24 | 21.16 | 962,200 |
Oct 25, 2023 | 22.08 | 22.14 | 21.31 | 21.32 | 21.24 | 1,277,700 |
Oct 24, 2023 | 21.97 | 22.40 | 21.74 | 22.26 | 22.18 | 1,934,600 |
Oct 23, 2023 | 21.94 | 22.25 | 21.76 | 21.89 | 21.81 | 1,488,800 |
Oct 20, 2023 | 22.36 | 22.44 | 21.76 | 21.96 | 21.88 | 1,049,900 |
Oct 19, 2023 | 22.66 | 22.68 | 22.29 | 22.36 | 22.28 | 1,457,400 |
Oct 18, 2023 | 23.00 | 23.17 | 22.60 | 22.63 | 22.55 | 1,753,600 |
Oct 17, 2023 | 22.68 | 23.02 | 22.39 | 22.99 | 22.91 | 2,996,300 |
Oct 16, 2023 | 21.85 | 22.72 | 21.84 | 22.68 | 22.60 | 1,772,800 |
Oct 13, 2023 | 21.62 | 22.12 | 21.30 | 21.73 | 21.65 | 2,688,300 |
Oct 12, 2023 | 21.71 | 21.78 | 21.43 | 21.62 | 21.54 | 969,800 |
Oct 11, 2023 | 21.51 | 21.89 | 21.51 | 21.70 | 21.62 | 1,685,300 |
Oct 10, 2023 | 21.12 | 21.59 | 21.07 | 21.51 | 21.43 | 1,728,700 |
Oct 9, 2023 | 20.91 | 21.13 | 20.70 | 21.06 | 20.98 | 1,266,700 |
Oct 6, 2023 | 20.39 | 21.18 | 20.39 | 20.98 | 20.90 | 1,276,000 |
Oct 5, 2023 | 20.51 | 20.69 | 20.35 | 20.46 | 20.39 | 1,255,700 |
Oct 4, 2023 | 20.10 | 20.59 | 20.01 | 20.57 | 20.49 | 816,000 |
Oct 3, 2023 | 20.71 | 20.84 | 20.09 | 20.14 | 20.07 | 1,440,200 |
Oct 2, 2023 | 20.85 | 20.94 | 20.67 | 20.80 | 20.72 | 1,739,200 |
Sep 29, 2023 | 20.83 | 21.01 | 20.76 | 20.87 | 20.79 | 1,316,700 |
Sep 28, 2023 | 20.42 | 20.84 | 20.39 | 20.78 | 20.70 | 1,514,300 |
Sep 27, 2023 | 20.48 | 20.57 | 20.29 | 20.39 | 20.32 | 1,397,800 |
Sep 26, 2023 | 20.25 | 20.47 | 20.25 | 20.35 | 20.28 | 1,436,300 |
Sep 25, 2023 | 20.32 | 20.52 | 20.13 | 20.46 | 20.39 | 1,804,400 |
Sep 22, 2023 | 20.64 | 20.75 | 20.29 | 20.36 | 20.29 | 1,243,900 |
Sep 21, 2023 | 20.31 | 20.99 | 20.15 | 20.66 | 20.58 | 1,489,000 |
Sep 20, 2023 | 20.71 | 20.75 | 20.38 | 20.40 | 20.33 | 1,081,200 |
Sep 19, 2023 | 20.68 | 20.72 | 20.56 | 20.64 | 20.56 | 735,700 |
Sep 18, 2023 | 21.09 | 21.09 | 20.57 | 20.63 | 20.55 | 1,174,800 |
Sep 15, 2023 | 21.12 | 21.26 | 20.89 | 20.98 | 20.90 | 1,834,800 |
Sep 14, 2023 | 21.12 | 21.20 | 20.94 | 21.18 | 21.10 | 1,068,700 |
Sep 13, 2023 | 21.56 | 21.56 | 20.85 | 20.90 | 20.82 | 2,009,100 |
Sep 12, 2023 | 0.10 Dividend | |||||
Sep 12, 2023 | 21.57 | 21.67 | 21.19 | 21.46 | 21.38 | 1,477,700 |
Sep 11, 2023 | 21.72 | 21.88 | 21.61 | 21.66 | 21.48 | 1,410,900 |
Sep 8, 2023 | 21.65 | 21.79 | 21.62 | 21.66 | 21.48 | 1,328,600 |
Sep 7, 2023 | 21.75 | 21.80 | 21.52 | 21.54 | 21.36 | 1,600,500 |
Sep 6, 2023 | 21.65 | 21.80 | 21.64 | 21.76 | 21.58 | 2,102,100 |
Sep 5, 2023 | 21.67 | 21.71 | 21.41 | 21.70 | 21.52 | 1,195,500 |
Sep 1, 2023 | 22.06 | 22.07 | 21.65 | 21.79 | 21.61 | 857,300 |
Aug 31, 2023 | 21.92 | 22.14 | 21.85 | 22.00 | 21.82 | 1,374,000 |
Aug 30, 2023 | 21.59 | 21.89 | 21.59 | 21.86 | 21.68 | 743,000 |
Aug 29, 2023 | 21.38 | 21.70 | 21.27 | 21.64 | 21.46 | 928,500 |
Aug 28, 2023 | 21.37 | 21.49 | 21.27 | 21.32 | 21.14 | 471,800 |
Aug 25, 2023 | 21.13 | 21.32 | 21.02 | 21.20 | 21.03 | 865,600 |
Aug 24, 2023 | 21.35 | 21.53 | 21.10 | 21.11 | 20.94 | 1,016,000 |
Aug 23, 2023 | 21.13 | 21.40 | 21.13 | 21.33 | 21.15 | 402,800 |
Aug 22, 2023 | 21.12 | 21.32 | 21.04 | 21.13 | 20.96 | 969,800 |
Aug 21, 2023 | 21.13 | 21.27 | 20.79 | 21.04 | 20.87 | 512,700 |
Aug 18, 2023 | 21.03 | 21.27 | 21.03 | 21.19 | 21.02 | 810,200 |
Aug 17, 2023 | 21.64 | 21.68 | 21.19 | 21.19 | 21.02 | 988,900 |
Aug 16, 2023 | 21.40 | 21.97 | 21.37 | 21.59 | 21.41 | 974,600 |
Aug 15, 2023 | 21.81 | 21.85 | 21.32 | 21.38 | 21.20 | 648,400 |
Aug 14, 2023 | 21.64 | 22.10 | 21.52 | 22.09 | 21.91 | 922,700 |
Aug 11, 2023 | 20.92 | 21.73 | 20.92 | 21.69 | 21.51 | 1,237,100 |
Aug 10, 2023 | 20.95 | 21.05 | 20.54 | 20.71 | 20.54 | 1,510,500 |
Aug 9, 2023 | 20.71 | 20.97 | 20.62 | 20.78 | 20.61 | 1,028,300 |
Aug 8, 2023 | 20.45 | 20.80 | 20.45 | 20.79 | 20.62 | 912,500 |
Aug 7, 2023 | 20.41 | 20.78 | 20.41 | 20.64 | 20.47 | 878,300 |
Aug 4, 2023 | 20.15 | 20.67 | 20.12 | 20.30 | 20.13 | 590,000 |
Aug 3, 2023 | 20.01 | 20.25 | 19.85 | 20.14 | 19.97 | 929,000 |
Aug 2, 2023 | 20.11 | 20.11 | 19.73 | 20.04 | 19.87 | 987,900 |
Aug 1, 2023 | 20.08 | 20.27 | 19.83 | 20.12 | 19.95 | 858,300 |
Jul 31, 2023 | 19.68 | 20.16 | 19.67 | 20.11 | 19.94 | 1,010,200 |
Jul 28, 2023 | 19.89 | 19.90 | 19.48 | 19.66 | 19.50 | 583,300 |
Jul 27, 2023 | 19.75 | 19.85 | 19.49 | 19.54 | 19.38 | 784,200 |
Jul 26, 2023 | 19.60 | 19.74 | 19.36 | 19.47 | 19.31 | 495,600 |
Jul 25, 2023 | 19.63 | 19.66 | 19.43 | 19.53 | 19.37 | 454,800 |
Jul 24, 2023 | 19.83 | 20.02 | 19.52 | 19.57 | 19.41 | 385,700 |
Jul 21, 2023 | 20.12 | 20.16 | 19.86 | 19.88 | 19.72 | 649,600 |
Jul 20, 2023 | 20.44 | 20.44 | 20.01 | 20.11 | 19.94 | 660,700 |
Jul 19, 2023 | 20.80 | 20.82 | 20.36 | 20.39 | 20.22 | 555,200 |
Jul 18, 2023 | 20.68 | 20.93 | 20.62 | 20.81 | 20.64 | 590,200 |
Jul 17, 2023 | 20.43 | 20.69 | 20.24 | 20.64 | 20.47 | 742,900 |
Jul 14, 2023 | 20.57 | 20.57 | 20.24 | 20.40 | 20.23 | 523,400 |
Jul 13, 2023 | 20.42 | 20.54 | 20.35 | 20.51 | 20.34 | 747,700 |
Jul 12, 2023 | 20.36 | 20.57 | 20.26 | 20.33 | 20.16 | 641,000 |
Jul 11, 2023 | 19.81 | 20.08 | 19.70 | 20.08 | 19.91 | 596,300 |
Jul 10, 2023 | 19.79 | 20.00 | 19.67 | 19.76 | 19.60 | 614,700 |
Jul 7, 2023 | 19.67 | 20.07 | 19.65 | 19.91 | 19.75 | 981,600 |
Jul 6, 2023 | 19.50 | 19.70 | 19.20 | 19.69 | 19.53 | 416,100 |
Jul 5, 2023 | 19.61 | 19.74 | 19.41 | 19.71 | 19.55 | 512,200 |
Jul 3, 2023 | 19.64 | 19.82 | 19.60 | 19.77 | 19.61 | 264,100 |
Jun 30, 2023 | 19.92 | 19.97 | 19.69 | 19.72 | 19.56 | 871,200 |
Jun 29, 2023 | 19.74 | 19.89 | 19.68 | 19.74 | 19.58 | 472,600 |
Jun 28, 2023 | 19.46 | 19.77 | 19.42 | 19.75 | 19.59 | 637,200 |
Jun 27, 2023 | 19.14 | 19.61 | 19.11 | 19.48 | 19.32 | 488,500 |
Jun 26, 2023 | 19.01 | 19.23 | 18.99 | 19.15 | 18.99 | 422,000 |
Jun 23, 2023 | 18.90 | 19.12 | 18.85 | 19.00 | 18.84 | 916,200 |
Jun 22, 2023 | 19.49 | 19.49 | 19.05 | 19.08 | 18.92 | 444,700 |
Jun 21, 2023 | 19.23 | 19.54 | 19.17 | 19.50 | 19.34 | 608,500 |
Jun 20, 2023 | 19.80 | 19.80 | 19.31 | 19.35 | 19.19 | 991,300 |
Jun 16, 2023 | 19.89 | 19.92 | 19.68 | 19.80 | 19.64 | 1,497,100 |
Jun 15, 2023 | 19.48 | 19.81 | 19.42 | 19.76 | 19.60 | 1,382,500 |
Jun 14, 2023 | 19.69 | 19.93 | 19.39 | 19.49 | 19.33 | 1,035,000 |
Jun 13, 2023 | 19.35 | 19.74 | 19.28 | 19.65 | 19.49 | 989,300 |
Jun 12, 2023 | 19.42 | 19.49 | 19.18 | 19.21 | 19.05 | 1,040,800 |
Jun 9, 2023 | 19.33 | 19.47 | 19.18 | 19.42 | 19.26 | 727,100 |
Jun 8, 2023 | 19.45 | 19.53 | 19.14 | 19.33 | 19.17 | 1,087,500 |
Jun 7, 2023 | 19.24 | 19.60 | 19.11 | 19.55 | 19.39 | 1,182,700 |
Jun 6, 2023 | 18.77 | 19.14 | 18.77 | 19.11 | 18.95 | 653,300 |
Jun 5, 2023 | 19.01 | 19.05 | 18.80 | 18.82 | 18.66 | 546,900 |
Jun 2, 2023 | 18.98 | 19.16 | 18.76 | 19.01 | 18.85 | 549,700 |
Jun 1, 2023 | 18.58 | 18.90 | 18.40 | 18.88 | 18.72 | 917,900 |
May 31, 2023 | 18.84 | 18.84 | 18.29 | 18.48 | 18.33 | 1,263,300 |
May 30, 2023 | 18.79 | 18.97 | 18.71 | 18.92 | 18.76 | 739,900 |
May 26, 2023 | 18.44 | 18.67 | 18.29 | 18.64 | 18.49 | 447,100 |
May 25, 2023 | 18.35 | 18.53 | 18.23 | 18.32 | 18.17 | 572,400 |
May 24, 2023 | 18.38 | 18.43 | 18.19 | 18.33 | 18.18 | 577,100 |
May 23, 2023 | 18.50 | 18.69 | 18.45 | 18.47 | 18.32 | 585,700 |
May 22, 2023 | 18.77 | 18.77 | 18.52 | 18.64 | 18.49 | 383,900 |
May 19, 2023 | 18.85 | 18.93 | 18.61 | 18.70 | 18.55 | 558,400 |
May 18, 2023 | 18.81 | 18.90 | 18.61 | 18.86 | 18.70 | 476,800 |
May 17, 2023 | 18.54 | 18.84 | 18.32 | 18.82 | 18.66 | 1,030,100 |
May 16, 2023 | 18.69 | 18.71 | 18.31 | 18.47 | 18.32 | 603,300 |
May 15, 2023 | 18.34 | 18.92 | 18.34 | 18.88 | 18.72 | 905,200 |
May 12, 2023 | 17.98 | 18.68 | 17.71 | 18.29 | 18.14 | 1,407,500 |
May 11, 2023 | 16.74 | 16.90 | 16.53 | 16.83 | 16.69 | 1,275,300 |
May 10, 2023 | 17.30 | 17.30 | 16.49 | 16.83 | 16.69 | 911,500 |
May 9, 2023 | 17.19 | 17.20 | 16.98 | 17.08 | 16.94 | 625,700 |
May 8, 2023 | 17.30 | 17.36 | 17.12 | 17.28 | 17.14 | 369,300 |
May 5, 2023 | 16.95 | 17.30 | 16.95 | 17.26 | 17.12 | 700,800 |
May 4, 2023 | 17.02 | 17.11 | 16.78 | 16.85 | 16.71 | 1,049,700 |
May 3, 2023 | 17.13 | 17.41 | 17.13 | 17.19 | 17.05 | 697,300 |
May 2, 2023 | 17.46 | 17.46 | 16.87 | 17.11 | 16.97 | 880,600 |
May 1, 2023 | 17.66 | 17.81 | 17.50 | 17.53 | 17.39 | 476,700 |
Apr 28, 2023 | 17.24 | 17.76 | 17.24 | 17.75 | 17.60 | 863,200 |
Apr 27, 2023 | 16.95 | 17.35 | 16.78 | 17.35 | 17.21 | 505,800 |
Apr 26, 2023 | 17.03 | 17.22 | 16.79 | 16.82 | 16.68 | 612,600 |
Related Tickers
FOXA Fox Corporation
31.68
-0.09%
FOX Fox Corporation
29.25
-0.20%
WMG Warner Music Group Corp.
31.55
-1.31%
MCS The Marcus Corporation
13.47
-1.32%
SBGI Sinclair, Inc.
12.19
-4.32%
FWONK Formula One Group
68.93
-0.32%
9602.T Toho Co., Ltd.
5,244.00
-1.06%
1WBD.MI WARNER BROS DISCOVERY
7.64
-1.52%
LLYVK Liberty Live Group
37.46
-0.48%
BATRK Atlanta Braves Holdings, Inc.
38.42
+1.03%