NasdaqGS - Nasdaq Real Time Price • USD
News Corporation (NWSA)
As of 3:35 PM EDT. Market Open.
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 26, 2024 | 24.17 | 24.32 | 23.99 | 24.24 | 24.24 | 1,112,199 |
Apr 25, 2024 | 24.39 | 24.52 | 23.99 | 24.21 | 24.21 | 2,004,100 |
Apr 24, 2024 | 24.57 | 24.72 | 24.48 | 24.56 | 24.56 | 1,804,800 |
Apr 23, 2024 | 24.48 | 24.73 | 24.48 | 24.61 | 24.61 | 1,174,700 |
Apr 22, 2024 | 24.21 | 24.54 | 24.10 | 24.43 | 24.43 | 2,059,700 |
Apr 19, 2024 | 24.03 | 24.11 | 23.95 | 24.02 | 24.02 | 1,433,500 |
Apr 18, 2024 | 24.31 | 24.35 | 23.98 | 24.03 | 24.03 | 1,358,200 |
Apr 17, 2024 | 24.31 | 24.36 | 24.14 | 24.15 | 24.15 | 1,565,400 |
Apr 16, 2024 | 24.13 | 24.26 | 23.94 | 24.10 | 24.10 | 1,540,200 |
Apr 15, 2024 | 24.58 | 24.75 | 24.19 | 24.28 | 24.28 | 2,219,500 |
Apr 12, 2024 | 24.70 | 24.79 | 24.30 | 24.36 | 24.36 | 2,335,500 |
Apr 11, 2024 | 24.87 | 25.03 | 24.77 | 24.92 | 24.92 | 2,431,200 |
Apr 10, 2024 | 25.13 | 25.40 | 24.79 | 24.83 | 24.83 | 3,853,600 |
Apr 9, 2024 | 25.86 | 25.96 | 25.40 | 25.51 | 25.51 | 2,921,400 |
Apr 8, 2024 | 25.80 | 25.92 | 25.67 | 25.74 | 25.74 | 2,429,600 |
Apr 5, 2024 | 25.54 | 25.81 | 25.50 | 25.66 | 25.66 | 2,048,700 |
Apr 4, 2024 | 25.86 | 26.14 | 25.48 | 25.55 | 25.55 | 3,311,100 |
Apr 3, 2024 | 25.51 | 25.77 | 25.32 | 25.75 | 25.75 | 2,111,300 |
Apr 2, 2024 | 25.67 | 25.80 | 25.45 | 25.51 | 25.51 | 1,875,100 |
Apr 1, 2024 | 26.19 | 26.21 | 25.65 | 25.81 | 25.81 | 2,248,700 |
Mar 28, 2024 | 26.37 | 26.53 | 26.17 | 26.18 | 26.18 | 3,432,600 |
Mar 27, 2024 | 26.24 | 26.48 | 26.05 | 26.29 | 26.29 | 2,041,100 |
Mar 26, 2024 | 26.15 | 26.35 | 26.02 | 26.07 | 26.07 | 1,926,100 |
Mar 25, 2024 | 25.98 | 26.12 | 25.85 | 26.03 | 26.03 | 2,075,700 |
Mar 22, 2024 | 26.19 | 26.24 | 25.89 | 25.90 | 25.90 | 1,741,200 |
Mar 21, 2024 | 25.96 | 26.25 | 25.96 | 26.21 | 26.21 | 2,519,500 |
Mar 20, 2024 | 25.64 | 25.96 | 25.62 | 25.91 | 25.91 | 2,442,700 |
Mar 19, 2024 | 25.48 | 25.81 | 25.34 | 25.74 | 25.74 | 2,231,000 |
Mar 18, 2024 | 25.65 | 25.77 | 25.32 | 25.45 | 25.45 | 3,165,700 |
Mar 15, 2024 | 25.96 | 26.31 | 25.47 | 25.51 | 25.51 | 6,474,600 |
Mar 14, 2024 | 26.26 | 26.28 | 25.93 | 26.09 | 26.09 | 2,612,300 |
Mar 13, 2024 | 26.36 | 26.47 | 26.19 | 26.35 | 26.35 | 2,974,600 |
Mar 12, 2024 | 0.10 Dividend | |||||
Mar 12, 2024 | 26.52 | 26.70 | 26.31 | 26.33 | 26.33 | 2,561,400 |
Mar 11, 2024 | 26.41 | 27.20 | 26.12 | 26.48 | 26.38 | 4,101,100 |
Mar 8, 2024 | 26.21 | 26.59 | 26.21 | 26.34 | 26.24 | 2,395,300 |
Mar 7, 2024 | 26.07 | 26.36 | 26.00 | 26.14 | 26.04 | 2,535,200 |
Mar 6, 2024 | 26.11 | 26.14 | 25.86 | 26.03 | 25.93 | 3,096,300 |
Mar 5, 2024 | 25.74 | 25.95 | 25.50 | 25.87 | 25.77 | 2,788,900 |
Mar 4, 2024 | 26.39 | 26.46 | 25.76 | 25.93 | 25.83 | 3,327,600 |
Mar 1, 2024 | 26.88 | 26.88 | 26.23 | 26.33 | 26.23 | 3,534,800 |
Feb 29, 2024 | 26.60 | 26.95 | 26.43 | 26.88 | 26.78 | 6,586,500 |
Feb 28, 2024 | 26.37 | 26.49 | 26.23 | 26.33 | 26.23 | 1,823,400 |
Feb 27, 2024 | 26.39 | 26.46 | 26.23 | 26.43 | 26.33 | 1,678,300 |
Feb 26, 2024 | 26.43 | 26.46 | 26.19 | 26.36 | 26.26 | 2,356,600 |
Feb 23, 2024 | 26.51 | 26.58 | 26.39 | 26.43 | 26.33 | 2,088,400 |
Feb 22, 2024 | 26.29 | 26.54 | 26.10 | 26.51 | 26.41 | 2,018,900 |
Feb 21, 2024 | 26.11 | 26.50 | 25.84 | 26.08 | 25.98 | 2,653,900 |
Feb 20, 2024 | 26.17 | 26.39 | 26.15 | 26.25 | 26.15 | 3,965,000 |
Feb 16, 2024 | 26.50 | 26.59 | 26.22 | 26.24 | 26.14 | 1,712,800 |
Feb 15, 2024 | 26.05 | 26.69 | 25.99 | 26.50 | 26.40 | 2,898,500 |
Feb 14, 2024 | 25.96 | 26.12 | 25.77 | 26.01 | 25.91 | 2,709,000 |
Feb 13, 2024 | 25.87 | 25.87 | 25.42 | 25.76 | 25.66 | 3,933,800 |
Feb 12, 2024 | 26.20 | 26.32 | 25.98 | 26.07 | 25.97 | 3,202,100 |
Feb 9, 2024 | 25.94 | 26.19 | 25.70 | 26.04 | 25.94 | 4,480,000 |
Feb 8, 2024 | 26.88 | 28.00 | 25.43 | 25.84 | 25.74 | 9,683,700 |
Feb 7, 2024 | 24.68 | 24.75 | 23.72 | 24.27 | 24.18 | 5,263,700 |
Feb 6, 2024 | 24.35 | 24.70 | 24.24 | 24.68 | 24.59 | 2,339,400 |
Feb 5, 2024 | 24.47 | 24.62 | 24.10 | 24.15 | 24.06 | 5,426,700 |
Feb 2, 2024 | 24.68 | 24.80 | 24.46 | 24.70 | 24.61 | 2,296,000 |
Feb 1, 2024 | 24.69 | 24.78 | 24.31 | 24.77 | 24.68 | 2,134,300 |
Jan 31, 2024 | 24.84 | 25.02 | 24.56 | 24.64 | 24.55 | 3,373,200 |
Jan 30, 2024 | 25.00 | 25.07 | 24.65 | 24.80 | 24.71 | 3,094,200 |
Jan 29, 2024 | 24.74 | 25.11 | 24.63 | 25.09 | 25.00 | 1,860,500 |
Jan 26, 2024 | 24.72 | 24.96 | 24.72 | 24.74 | 24.65 | 1,975,500 |
Jan 25, 2024 | 24.91 | 25.05 | 24.64 | 24.70 | 24.61 | 2,664,900 |
Jan 24, 2024 | 24.57 | 24.76 | 24.49 | 24.63 | 24.54 | 2,040,600 |
Jan 23, 2024 | 24.45 | 24.56 | 24.10 | 24.31 | 24.22 | 2,439,900 |
Jan 22, 2024 | 24.13 | 24.32 | 24.04 | 24.25 | 24.16 | 2,174,200 |
Jan 19, 2024 | 23.66 | 24.06 | 23.50 | 24.03 | 23.94 | 2,277,300 |
Jan 18, 2024 | 23.48 | 23.67 | 23.29 | 23.58 | 23.49 | 2,381,800 |
Jan 17, 2024 | 23.45 | 23.73 | 23.40 | 23.48 | 23.39 | 2,460,600 |
Jan 16, 2024 | 24.12 | 24.23 | 23.56 | 23.75 | 23.66 | 2,774,100 |
Jan 12, 2024 | 24.40 | 24.55 | 24.09 | 24.24 | 24.15 | 2,882,000 |
Jan 11, 2024 | 24.20 | 24.27 | 23.90 | 24.22 | 24.13 | 2,035,800 |
Jan 10, 2024 | 24.17 | 24.40 | 24.11 | 24.19 | 24.10 | 1,604,700 |
Jan 9, 2024 | 24.39 | 24.57 | 24.24 | 24.25 | 24.16 | 1,874,100 |
Jan 8, 2024 | 24.37 | 24.67 | 24.21 | 24.64 | 24.55 | 2,095,500 |
Jan 5, 2024 | 24.26 | 24.66 | 24.26 | 24.43 | 24.34 | 3,243,900 |
Jan 4, 2024 | 24.36 | 24.43 | 24.07 | 24.24 | 24.15 | 2,735,800 |
Jan 3, 2024 | 24.24 | 24.52 | 24.03 | 24.30 | 24.21 | 2,362,000 |
Jan 2, 2024 | 24.37 | 24.45 | 24.15 | 24.42 | 24.33 | 2,018,400 |
Dec 29, 2023 | 24.51 | 24.81 | 24.49 | 24.55 | 24.46 | 2,162,500 |
Dec 28, 2023 | 24.54 | 24.77 | 24.43 | 24.63 | 24.54 | 1,750,100 |
Dec 27, 2023 | 24.14 | 24.59 | 23.97 | 24.42 | 24.33 | 1,822,400 |
Dec 26, 2023 | 23.79 | 24.17 | 23.68 | 24.13 | 24.04 | 1,126,500 |
Dec 22, 2023 | 23.82 | 23.90 | 23.66 | 23.80 | 23.71 | 1,202,000 |
Dec 21, 2023 | 23.58 | 23.74 | 23.43 | 23.70 | 23.61 | 1,542,300 |
Dec 20, 2023 | 23.75 | 23.91 | 23.38 | 23.42 | 23.33 | 2,133,300 |
Dec 19, 2023 | 23.49 | 23.80 | 23.43 | 23.74 | 23.65 | 1,787,900 |
Dec 18, 2023 | 23.40 | 23.47 | 23.20 | 23.35 | 23.26 | 2,269,800 |
Dec 15, 2023 | 23.31 | 23.48 | 23.10 | 23.40 | 23.31 | 5,843,400 |
Dec 14, 2023 | 22.97 | 23.46 | 22.92 | 23.30 | 23.21 | 3,639,400 |
Dec 13, 2023 | 21.98 | 22.71 | 21.88 | 22.68 | 22.59 | 3,430,500 |
Dec 12, 2023 | 22.14 | 22.20 | 21.85 | 22.00 | 21.92 | 2,398,100 |
Dec 11, 2023 | 22.02 | 22.18 | 21.89 | 22.07 | 21.99 | 1,467,100 |
Dec 8, 2023 | 21.92 | 22.09 | 21.71 | 21.94 | 21.86 | 1,801,500 |
Dec 7, 2023 | 21.92 | 21.99 | 21.65 | 21.95 | 21.87 | 1,691,700 |
Dec 6, 2023 | 21.88 | 22.00 | 21.73 | 21.79 | 21.71 | 2,002,200 |
Dec 5, 2023 | 21.93 | 21.93 | 21.52 | 21.77 | 21.69 | 2,831,000 |
Dec 4, 2023 | 22.06 | 22.50 | 22.00 | 22.06 | 21.98 | 2,369,500 |
Dec 1, 2023 | 22.10 | 22.28 | 22.00 | 22.15 | 22.07 | 2,173,700 |
Nov 30, 2023 | 22.29 | 22.33 | 21.89 | 22.04 | 21.96 | 4,690,400 |
Nov 29, 2023 | 22.33 | 22.47 | 22.02 | 22.34 | 22.26 | 2,686,500 |
Nov 28, 2023 | 22.39 | 22.55 | 22.26 | 22.33 | 22.25 | 3,006,700 |
Nov 27, 2023 | 21.97 | 22.43 | 21.83 | 22.39 | 22.31 | 2,943,400 |
Nov 24, 2023 | 22.01 | 22.08 | 21.85 | 22.01 | 21.93 | 1,165,100 |
Nov 22, 2023 | 21.60 | 21.97 | 21.56 | 21.95 | 21.87 | 2,391,800 |
Nov 21, 2023 | 21.25 | 21.46 | 21.11 | 21.45 | 21.37 | 2,379,400 |
Nov 20, 2023 | 21.04 | 21.36 | 20.95 | 21.28 | 21.20 | 1,625,100 |
Nov 17, 2023 | 21.18 | 21.21 | 20.91 | 21.03 | 20.95 | 2,206,400 |
Nov 16, 2023 | 20.95 | 21.16 | 20.83 | 21.07 | 20.99 | 2,710,100 |
Nov 15, 2023 | 20.97 | 21.30 | 20.85 | 20.88 | 20.80 | 2,643,500 |
Nov 14, 2023 | 20.84 | 21.11 | 20.81 | 20.96 | 20.88 | 2,819,300 |
Nov 13, 2023 | 20.80 | 20.82 | 20.35 | 20.45 | 20.37 | 3,128,000 |
Nov 10, 2023 | 20.79 | 21.45 | 20.52 | 20.92 | 20.84 | 5,597,600 |
Nov 9, 2023 | 21.47 | 21.59 | 21.11 | 21.29 | 21.21 | 4,273,300 |
Nov 8, 2023 | 21.39 | 21.71 | 21.36 | 21.41 | 21.33 | 3,273,700 |
Nov 7, 2023 | 21.63 | 21.71 | 21.39 | 21.43 | 21.35 | 3,052,600 |
Nov 6, 2023 | 21.82 | 21.99 | 21.62 | 21.66 | 21.58 | 2,915,900 |
Nov 3, 2023 | 21.47 | 21.94 | 21.47 | 21.93 | 21.85 | 5,145,200 |
Nov 2, 2023 | 20.92 | 21.48 | 20.90 | 21.25 | 21.17 | 4,933,500 |
Nov 1, 2023 | 20.73 | 20.80 | 20.50 | 20.78 | 20.70 | 2,377,600 |
Oct 31, 2023 | 20.62 | 20.87 | 20.55 | 20.68 | 20.60 | 3,041,300 |
Oct 30, 2023 | 20.58 | 20.64 | 20.33 | 20.62 | 20.54 | 2,317,300 |
Oct 27, 2023 | 20.50 | 21.19 | 20.11 | 20.22 | 20.14 | 1,917,500 |
Oct 26, 2023 | 20.54 | 20.70 | 20.42 | 20.50 | 20.42 | 3,032,200 |
Oct 25, 2023 | 21.35 | 21.40 | 20.54 | 20.55 | 20.47 | 3,149,100 |
Oct 24, 2023 | 21.20 | 21.61 | 21.18 | 21.46 | 21.38 | 2,614,600 |
Oct 23, 2023 | 21.16 | 21.43 | 21.03 | 21.10 | 21.02 | 2,743,600 |
Oct 20, 2023 | 21.67 | 21.71 | 21.01 | 21.21 | 21.13 | 3,798,000 |
Oct 19, 2023 | 21.92 | 21.96 | 21.54 | 21.62 | 21.54 | 3,956,300 |
Oct 18, 2023 | 22.15 | 22.32 | 21.88 | 21.89 | 21.81 | 4,009,000 |
Oct 17, 2023 | 21.93 | 22.26 | 21.66 | 22.23 | 22.15 | 6,778,300 |
Oct 16, 2023 | 21.19 | 21.94 | 21.12 | 21.89 | 21.81 | 7,209,900 |
Oct 13, 2023 | 20.86 | 21.50 | 20.50 | 20.91 | 20.83 | 8,201,500 |
Oct 12, 2023 | 20.93 | 21.07 | 20.61 | 20.81 | 20.73 | 2,871,800 |
Oct 11, 2023 | 20.71 | 21.08 | 20.69 | 20.90 | 20.82 | 3,939,700 |
Oct 10, 2023 | 20.24 | 20.66 | 20.10 | 20.64 | 20.56 | 2,957,500 |
Oct 9, 2023 | 20.13 | 20.31 | 19.89 | 20.23 | 20.15 | 2,309,500 |
Oct 6, 2023 | 19.68 | 20.36 | 19.64 | 20.16 | 20.08 | 2,871,400 |
Oct 5, 2023 | 19.77 | 19.91 | 19.59 | 19.70 | 19.63 | 2,270,800 |
Oct 4, 2023 | 19.46 | 19.84 | 19.25 | 19.82 | 19.75 | 2,681,300 |
Oct 3, 2023 | 19.89 | 20.10 | 19.38 | 19.43 | 19.36 | 2,795,400 |
Oct 2, 2023 | 20.04 | 20.17 | 19.92 | 20.00 | 19.92 | 2,579,900 |
Sep 29, 2023 | 20.06 | 20.23 | 19.97 | 20.06 | 19.98 | 2,545,400 |
Sep 28, 2023 | 19.62 | 20.07 | 19.62 | 19.98 | 19.90 | 2,418,600 |
Sep 27, 2023 | 19.75 | 19.81 | 19.54 | 19.65 | 19.58 | 2,329,600 |
Sep 26, 2023 | 19.60 | 19.79 | 19.58 | 19.59 | 19.52 | 2,293,900 |
Sep 25, 2023 | 19.59 | 19.82 | 19.57 | 19.79 | 19.72 | 2,867,500 |
Sep 22, 2023 | 19.95 | 20.04 | 19.58 | 19.68 | 19.61 | 2,893,900 |
Sep 21, 2023 | 19.63 | 20.30 | 19.45 | 19.92 | 19.84 | 5,569,500 |
Sep 20, 2023 | 20.00 | 20.06 | 19.65 | 19.67 | 19.60 | 1,924,400 |
Sep 19, 2023 | 19.91 | 20.02 | 19.86 | 19.95 | 19.87 | 2,421,900 |
Sep 18, 2023 | 20.30 | 20.35 | 19.88 | 19.92 | 19.84 | 2,662,100 |
Sep 15, 2023 | 20.43 | 20.58 | 20.20 | 20.28 | 20.20 | 3,698,800 |
Sep 14, 2023 | 20.45 | 20.56 | 20.31 | 20.51 | 20.43 | 2,425,600 |
Sep 13, 2023 | 20.93 | 20.94 | 20.22 | 20.29 | 20.21 | 2,106,000 |
Sep 12, 2023 | 0.10 Dividend | |||||
Sep 12, 2023 | 20.84 | 21.06 | 20.70 | 20.82 | 20.74 | 2,035,900 |
Sep 11, 2023 | 21.11 | 21.29 | 21.01 | 21.04 | 20.86 | 1,769,600 |
Sep 8, 2023 | 21.09 | 21.25 | 21.03 | 21.06 | 20.88 | 2,960,200 |
Sep 7, 2023 | 21.22 | 21.28 | 20.97 | 21.00 | 20.82 | 1,962,400 |
Sep 6, 2023 | 21.17 | 21.32 | 21.01 | 21.21 | 21.03 | 2,029,000 |
Sep 5, 2023 | 21.05 | 21.23 | 20.93 | 21.19 | 21.01 | 2,051,900 |
Sep 1, 2023 | 21.49 | 21.54 | 21.16 | 21.28 | 21.10 | 1,779,100 |
Aug 31, 2023 | 21.31 | 21.64 | 21.30 | 21.49 | 21.31 | 3,099,900 |
Aug 30, 2023 | 21.20 | 21.40 | 21.16 | 21.33 | 21.15 | 2,071,000 |
Aug 29, 2023 | 20.90 | 21.27 | 20.84 | 21.22 | 21.04 | 1,871,100 |
Aug 28, 2023 | 20.79 | 21.07 | 20.79 | 20.89 | 20.71 | 1,840,500 |
Aug 25, 2023 | 20.60 | 20.89 | 20.59 | 20.74 | 20.56 | 1,886,000 |
Aug 24, 2023 | 20.79 | 21.06 | 20.64 | 20.64 | 20.46 | 1,544,600 |
Aug 23, 2023 | 20.69 | 20.96 | 20.67 | 20.87 | 20.69 | 1,977,600 |
Aug 22, 2023 | 20.57 | 20.87 | 20.55 | 20.66 | 20.48 | 2,247,200 |
Aug 21, 2023 | 20.78 | 20.88 | 20.36 | 20.59 | 20.41 | 2,032,100 |
Aug 18, 2023 | 20.68 | 20.85 | 20.61 | 20.76 | 20.58 | 1,681,600 |
Aug 17, 2023 | 21.15 | 21.22 | 20.76 | 20.78 | 20.60 | 3,340,100 |
Aug 16, 2023 | 20.97 | 21.53 | 20.94 | 21.11 | 20.93 | 3,403,000 |
Aug 15, 2023 | 21.34 | 21.39 | 20.86 | 20.91 | 20.73 | 2,861,500 |
Aug 14, 2023 | 21.23 | 21.65 | 21.06 | 21.62 | 21.44 | 3,981,100 |
Aug 11, 2023 | 20.64 | 21.29 | 20.41 | 21.24 | 21.06 | 4,758,200 |
Aug 10, 2023 | 20.47 | 20.61 | 20.12 | 20.31 | 20.14 | 4,137,600 |
Aug 9, 2023 | 20.44 | 20.59 | 20.22 | 20.34 | 20.17 | 2,709,200 |
Aug 8, 2023 | 20.08 | 20.39 | 20.00 | 20.38 | 20.21 | 3,094,400 |
Aug 7, 2023 | 20.03 | 20.36 | 19.98 | 20.21 | 20.04 | 2,840,300 |
Aug 4, 2023 | 19.70 | 20.27 | 19.68 | 19.88 | 19.71 | 2,677,600 |
Aug 3, 2023 | 19.49 | 19.82 | 19.42 | 19.71 | 19.54 | 2,695,900 |
Aug 2, 2023 | 19.70 | 19.73 | 19.39 | 19.66 | 19.49 | 1,711,000 |
Aug 1, 2023 | 19.68 | 19.95 | 19.52 | 19.81 | 19.64 | 2,204,300 |
Jul 31, 2023 | 19.38 | 19.88 | 19.37 | 19.82 | 19.65 | 3,161,700 |
Jul 28, 2023 | 19.56 | 19.56 | 19.20 | 19.38 | 19.22 | 1,772,200 |
Jul 27, 2023 | 19.45 | 19.55 | 19.20 | 19.27 | 19.11 | 2,283,400 |
Jul 26, 2023 | 19.27 | 19.47 | 19.09 | 19.20 | 19.04 | 1,495,300 |
Jul 25, 2023 | 19.30 | 19.41 | 19.18 | 19.29 | 19.13 | 2,261,800 |
Jul 24, 2023 | 19.65 | 19.79 | 19.28 | 19.34 | 19.18 | 2,365,500 |
Jul 21, 2023 | 19.96 | 19.97 | 19.61 | 19.65 | 19.48 | 2,572,300 |
Jul 20, 2023 | 20.12 | 20.20 | 19.74 | 19.88 | 19.71 | 2,424,500 |
Jul 19, 2023 | 20.55 | 20.57 | 20.11 | 20.15 | 19.98 | 2,026,400 |
Jul 18, 2023 | 20.36 | 20.70 | 20.36 | 20.59 | 20.41 | 1,893,600 |
Jul 17, 2023 | 20.18 | 20.47 | 20.04 | 20.40 | 20.23 | 1,699,300 |
Jul 14, 2023 | 20.34 | 20.38 | 20.03 | 20.21 | 20.04 | 1,298,400 |
Jul 13, 2023 | 20.28 | 20.36 | 20.19 | 20.33 | 20.16 | 1,356,700 |
Jul 12, 2023 | 20.16 | 20.41 | 20.10 | 20.16 | 19.99 | 2,168,400 |
Jul 11, 2023 | 19.68 | 19.93 | 19.48 | 19.92 | 19.75 | 1,780,100 |
Jul 10, 2023 | 19.60 | 19.81 | 19.49 | 19.57 | 19.40 | 1,791,000 |
Jul 7, 2023 | 19.44 | 19.87 | 19.41 | 19.71 | 19.54 | 2,559,100 |
Jul 6, 2023 | 19.30 | 19.52 | 18.98 | 19.49 | 19.32 | 2,412,900 |
Jul 5, 2023 | 19.40 | 19.53 | 19.20 | 19.50 | 19.33 | 2,286,700 |
Jul 3, 2023 | 19.42 | 19.61 | 19.33 | 19.55 | 19.38 | 1,123,000 |
Jun 30, 2023 | 19.72 | 19.73 | 19.47 | 19.50 | 19.33 | 1,496,700 |
Jun 29, 2023 | 19.53 | 19.68 | 19.45 | 19.53 | 19.36 | 1,172,000 |
Jun 28, 2023 | 19.20 | 19.57 | 19.19 | 19.53 | 19.36 | 1,905,500 |
Jun 27, 2023 | 18.95 | 19.38 | 18.90 | 19.23 | 19.07 | 1,286,800 |
Jun 26, 2023 | 18.82 | 19.00 | 18.75 | 18.94 | 18.78 | 1,178,000 |
Jun 23, 2023 | 18.64 | 18.90 | 18.59 | 18.76 | 18.60 | 2,228,600 |
Jun 22, 2023 | 19.23 | 19.27 | 18.81 | 18.84 | 18.68 | 1,163,600 |
Jun 21, 2023 | 19.07 | 19.30 | 18.93 | 19.27 | 19.11 | 1,668,600 |
Jun 20, 2023 | 19.40 | 19.51 | 19.08 | 19.09 | 18.93 | 1,672,000 |
Jun 16, 2023 | 19.66 | 19.69 | 19.43 | 19.57 | 19.40 | 3,909,900 |
Jun 15, 2023 | 19.25 | 19.58 | 19.18 | 19.51 | 19.34 | 2,395,400 |
Jun 14, 2023 | 19.46 | 19.70 | 19.18 | 19.26 | 19.10 | 2,181,200 |
Jun 13, 2023 | 19.05 | 19.52 | 19.05 | 19.41 | 19.24 | 2,540,700 |
Jun 12, 2023 | 19.20 | 19.28 | 18.95 | 19.00 | 18.84 | 4,302,600 |
Jun 9, 2023 | 19.23 | 19.26 | 19.02 | 19.21 | 19.05 | 1,783,400 |
Jun 8, 2023 | 19.38 | 19.42 | 18.98 | 19.20 | 19.04 | 2,363,500 |
Jun 7, 2023 | 18.99 | 19.46 | 18.92 | 19.43 | 19.26 | 4,897,000 |
Jun 6, 2023 | 18.65 | 18.98 | 18.59 | 18.95 | 18.79 | 2,168,700 |
Jun 5, 2023 | 18.76 | 18.87 | 18.59 | 18.63 | 18.47 | 2,224,400 |
Jun 2, 2023 | 18.82 | 18.97 | 18.58 | 18.80 | 18.64 | 1,902,100 |
Jun 1, 2023 | 18.42 | 18.70 | 18.24 | 18.69 | 18.53 | 2,285,300 |
May 31, 2023 | 18.70 | 18.71 | 18.17 | 18.31 | 18.15 | 3,598,100 |
May 30, 2023 | 18.69 | 18.82 | 18.61 | 18.78 | 18.62 | 1,818,800 |
May 26, 2023 | 18.32 | 18.57 | 18.20 | 18.54 | 18.38 | 1,754,700 |
May 25, 2023 | 18.22 | 18.43 | 18.14 | 18.23 | 18.07 | 2,051,900 |
May 24, 2023 | 18.24 | 18.34 | 18.10 | 18.22 | 18.06 | 1,625,700 |
May 23, 2023 | 18.42 | 18.61 | 18.36 | 18.37 | 18.21 | 1,633,800 |
May 22, 2023 | 18.64 | 18.75 | 18.42 | 18.53 | 18.37 | 1,772,000 |
May 19, 2023 | 18.84 | 18.84 | 18.51 | 18.58 | 18.42 | 1,420,100 |
May 18, 2023 | 18.72 | 18.81 | 18.52 | 18.77 | 18.61 | 1,714,600 |
May 17, 2023 | 18.52 | 18.74 | 18.24 | 18.72 | 18.56 | 2,276,900 |
May 16, 2023 | 18.67 | 18.67 | 18.20 | 18.37 | 18.21 | 2,721,200 |
May 15, 2023 | 18.31 | 18.83 | 18.25 | 18.77 | 18.61 | 4,224,400 |
May 12, 2023 | 18.24 | 18.63 | 17.59 | 18.16 | 18.01 | 5,659,800 |
May 11, 2023 | 16.61 | 16.79 | 16.40 | 16.74 | 16.60 | 3,907,300 |
May 10, 2023 | 17.15 | 17.25 | 16.35 | 16.66 | 16.52 | 3,342,200 |
May 9, 2023 | 17.10 | 17.10 | 16.85 | 16.93 | 16.79 | 2,008,500 |
May 8, 2023 | 17.15 | 17.23 | 17.00 | 17.14 | 16.99 | 1,127,700 |
May 5, 2023 | 16.93 | 17.18 | 16.82 | 17.12 | 16.97 | 1,684,000 |
May 4, 2023 | 16.80 | 17.00 | 16.64 | 16.72 | 16.58 | 5,698,800 |
May 3, 2023 | 17.05 | 17.27 | 17.02 | 17.03 | 16.89 | 1,847,000 |
May 2, 2023 | 17.31 | 17.31 | 16.73 | 16.98 | 16.84 | 2,267,700 |
May 1, 2023 | 17.52 | 17.66 | 17.33 | 17.37 | 17.22 | 1,824,000 |
Apr 28, 2023 | 17.16 | 17.61 | 17.10 | 17.61 | 17.46 | 2,754,000 |
Apr 27, 2023 | 16.76 | 17.17 | 16.59 | 17.15 | 17.00 | 1,773,800 |
Apr 26, 2023 | 16.90 | 17.04 | 16.60 | 16.65 | 16.51 | 1,739,900 |
Related Tickers
FOXA Fox Corporation
31.35
-1.04%
MCS The Marcus Corporation
13.36
-0.82%
FOX Fox Corporation
29.00
-0.87%
RSVR Reservoir Media, Inc.
9.10
+6.56%
WMG Warner Music Group Corp.
32.41
+2.73%
NXST Nexstar Media Group, Inc.
160.04
-0.58%
FWONA Formula One Group
61.53
+0.23%
FWONK Formula One Group
69.33
+0.58%
BATRK Atlanta Braves Holdings, Inc.
38.23
-0.49%
LGF-B Lions Gate Entertainment Corp.
9.67
-0.57%