NasdaqGS - Delayed Quote • USD
Nexstar Media Group, Inc. (NXST)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:31 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 19, 2024 | 162.27 | 165.51 | 160.00 | 165.25 | 165.25 | 188,200 |
Apr 18, 2024 | 159.99 | 163.97 | 159.68 | 161.96 | 161.96 | 216,300 |
Apr 17, 2024 | 160.53 | 161.40 | 158.50 | 158.87 | 158.87 | 210,400 |
Apr 16, 2024 | 159.63 | 160.23 | 156.89 | 159.05 | 159.05 | 197,500 |
Apr 15, 2024 | 160.50 | 162.79 | 159.19 | 159.87 | 159.87 | 269,100 |
Apr 12, 2024 | 162.19 | 162.75 | 159.46 | 159.78 | 159.78 | 255,200 |
Apr 11, 2024 | 162.95 | 164.91 | 161.95 | 163.16 | 163.16 | 230,500 |
Apr 10, 2024 | 166.20 | 166.20 | 160.79 | 162.95 | 162.95 | 268,400 |
Apr 9, 2024 | 165.87 | 169.27 | 164.76 | 169.07 | 169.07 | 204,600 |
Apr 8, 2024 | 167.89 | 169.51 | 165.49 | 165.83 | 165.83 | 196,200 |
Apr 5, 2024 | 167.88 | 169.32 | 166.80 | 167.46 | 167.46 | 196,900 |
Apr 4, 2024 | 171.34 | 173.28 | 168.05 | 168.26 | 168.26 | 159,600 |
Apr 3, 2024 | 168.40 | 170.35 | 166.60 | 169.88 | 169.88 | 198,300 |
Apr 2, 2024 | 169.19 | 170.93 | 166.95 | 167.98 | 167.98 | 207,500 |
Apr 1, 2024 | 172.99 | 172.99 | 167.91 | 170.13 | 170.13 | 230,900 |
Mar 28, 2024 | 171.89 | 173.34 | 171.40 | 172.29 | 172.29 | 166,400 |
Mar 27, 2024 | 170.00 | 172.23 | 169.73 | 171.89 | 171.89 | 221,100 |
Mar 26, 2024 | 168.39 | 169.36 | 167.24 | 168.74 | 168.74 | 198,500 |
Mar 25, 2024 | 166.03 | 168.54 | 166.03 | 167.16 | 167.16 | 202,000 |
Mar 22, 2024 | 167.50 | 167.62 | 163.23 | 164.76 | 164.76 | 299,600 |
Mar 21, 2024 | 168.00 | 168.63 | 164.67 | 167.51 | 167.51 | 299,300 |
Mar 20, 2024 | 164.01 | 167.42 | 161.95 | 166.82 | 166.82 | 327,600 |
Mar 19, 2024 | 159.16 | 165.16 | 159.16 | 164.05 | 164.05 | 373,800 |
Mar 18, 2024 | 162.00 | 162.48 | 157.75 | 159.45 | 159.45 | 502,100 |
Mar 15, 2024 | 166.28 | 168.66 | 163.07 | 163.46 | 163.46 | 2,642,200 |
Mar 14, 2024 | 168.95 | 168.95 | 163.92 | 166.52 | 166.52 | 333,400 |
Mar 13, 2024 | 165.35 | 169.90 | 165.35 | 169.35 | 169.35 | 416,500 |
Mar 12, 2024 | 166.11 | 166.54 | 164.44 | 165.37 | 165.37 | 311,300 |
Mar 11, 2024 | 162.17 | 167.23 | 162.17 | 165.83 | 165.83 | 403,700 |
Mar 8, 2024 | 162.86 | 165.34 | 161.86 | 163.50 | 163.50 | 363,200 |
Mar 7, 2024 | 161.50 | 163.45 | 161.27 | 162.45 | 162.45 | 514,300 |
Mar 6, 2024 | 161.99 | 166.25 | 160.13 | 160.65 | 160.65 | 620,300 |
Mar 5, 2024 | 155.50 | 160.69 | 154.82 | 157.31 | 157.31 | 365,000 |
Mar 4, 2024 | 163.67 | 163.99 | 155.79 | 156.10 | 156.10 | 589,200 |
Mar 1, 2024 | 166.87 | 167.16 | 162.64 | 163.69 | 163.69 | 268,100 |
Feb 29, 2024 | 165.63 | 173.62 | 165.63 | 166.17 | 166.17 | 399,200 |
Feb 28, 2024 | 160.00 | 165.78 | 159.54 | 164.81 | 164.81 | 472,400 |
Feb 27, 2024 | 161.72 | 164.50 | 161.04 | 162.40 | 162.40 | 489,400 |
Feb 26, 2024 | 162.94 | 164.46 | 160.48 | 160.56 | 160.56 | 485,300 |
Feb 23, 2024 | 169.56 | 170.05 | 162.78 | 163.69 | 163.69 | 601,200 |
Feb 22, 2024 | 170.19 | 171.40 | 168.99 | 170.27 | 170.27 | 260,600 |
Feb 21, 2024 | 169.10 | 170.80 | 166.59 | 170.19 | 170.19 | 322,500 |
Feb 20, 2024 | 171.88 | 172.84 | 168.36 | 170.14 | 170.14 | 464,500 |
Feb 16, 2024 | 172.27 | 174.86 | 171.66 | 173.77 | 173.77 | 405,900 |
Feb 15, 2024 | 170.05 | 174.10 | 170.05 | 173.87 | 173.87 | 335,000 |
Feb 14, 2024 | 167.04 | 170.03 | 164.53 | 169.89 | 169.89 | 405,400 |
Feb 13, 2024 | 162.93 | 166.92 | 160.64 | 164.34 | 164.34 | 414,900 |
Feb 12, 2024 | 163.80 | 169.45 | 163.74 | 168.97 | 168.97 | 433,400 |
Feb 9, 2024 | 161.30 | 166.82 | 161.27 | 162.72 | 162.72 | 513,700 |
Feb 8, 2024 | 1.69 Dividend | |||||
Feb 8, 2024 | 158.13 | 161.18 | 154.17 | 160.88 | 160.88 | 567,400 |
Feb 7, 2024 | 173.26 | 173.26 | 155.23 | 159.31 | 157.62 | 761,600 |
Feb 6, 2024 | 171.08 | 173.95 | 171.08 | 172.92 | 171.09 | 165,000 |
Feb 5, 2024 | 174.66 | 174.67 | 170.91 | 171.57 | 169.75 | 224,300 |
Feb 2, 2024 | 177.43 | 178.44 | 175.46 | 176.73 | 174.86 | 194,800 |
Feb 1, 2024 | 179.02 | 181.01 | 172.86 | 178.50 | 176.61 | 213,300 |
Jan 31, 2024 | 180.23 | 183.68 | 177.65 | 177.71 | 175.82 | 286,400 |
Jan 30, 2024 | 179.33 | 180.52 | 178.53 | 180.17 | 178.26 | 174,600 |
Jan 29, 2024 | 179.40 | 181.39 | 178.75 | 179.96 | 178.05 | 191,900 |
Jan 26, 2024 | 178.32 | 180.80 | 177.59 | 180.63 | 178.71 | 231,000 |
Jan 25, 2024 | 174.92 | 177.55 | 174.49 | 176.73 | 174.86 | 211,600 |
Jan 24, 2024 | 176.70 | 176.70 | 171.30 | 172.00 | 170.18 | 252,500 |
Jan 23, 2024 | 178.76 | 180.00 | 173.50 | 173.57 | 171.73 | 254,500 |
Jan 22, 2024 | 173.90 | 177.79 | 173.90 | 176.41 | 174.54 | 237,100 |
Jan 19, 2024 | 168.43 | 172.83 | 166.58 | 172.53 | 170.70 | 158,400 |
Jan 18, 2024 | 168.97 | 169.00 | 166.72 | 167.40 | 165.62 | 233,000 |
Jan 17, 2024 | 166.47 | 170.46 | 165.59 | 167.57 | 165.79 | 310,500 |
Jan 16, 2024 | 170.82 | 171.78 | 168.54 | 169.38 | 167.58 | 380,100 |
Jan 12, 2024 | 172.79 | 174.06 | 170.82 | 171.82 | 170.00 | 339,400 |
Jan 11, 2024 | 171.34 | 172.22 | 168.36 | 172.04 | 170.21 | 241,600 |
Jan 10, 2024 | 172.32 | 172.69 | 169.14 | 170.75 | 168.94 | 298,500 |
Jan 9, 2024 | 170.67 | 172.56 | 169.89 | 172.29 | 170.46 | 325,900 |
Jan 8, 2024 | 160.84 | 172.71 | 159.84 | 172.12 | 170.29 | 450,100 |
Jan 5, 2024 | 157.80 | 162.23 | 157.54 | 160.12 | 158.42 | 363,100 |
Jan 4, 2024 | 157.40 | 158.95 | 155.75 | 158.51 | 156.83 | 237,600 |
Jan 3, 2024 | 157.53 | 159.13 | 155.80 | 156.73 | 155.07 | 196,600 |
Jan 2, 2024 | 156.12 | 161.90 | 154.98 | 160.22 | 158.52 | 280,600 |
Dec 29, 2023 | 158.31 | 159.77 | 154.82 | 156.75 | 155.09 | 205,700 |
Dec 28, 2023 | 156.74 | 160.26 | 156.74 | 158.87 | 157.18 | 130,300 |
Dec 27, 2023 | 158.71 | 159.55 | 156.52 | 157.28 | 155.61 | 182,700 |
Dec 26, 2023 | 156.34 | 159.15 | 155.00 | 158.31 | 156.63 | 186,900 |
Dec 22, 2023 | 160.18 | 160.73 | 155.40 | 156.98 | 155.31 | 205,800 |
Dec 21, 2023 | 157.10 | 160.08 | 155.22 | 159.37 | 157.68 | 188,600 |
Dec 20, 2023 | 159.54 | 160.03 | 155.41 | 155.72 | 154.07 | 247,800 |
Dec 19, 2023 | 157.25 | 159.87 | 157.25 | 159.54 | 157.85 | 266,500 |
Dec 18, 2023 | 155.89 | 159.45 | 155.21 | 156.50 | 154.84 | 375,500 |
Dec 15, 2023 | 156.89 | 157.15 | 151.52 | 154.63 | 152.99 | 1,184,400 |
Dec 14, 2023 | 153.70 | 162.06 | 153.70 | 157.88 | 156.21 | 815,600 |
Dec 13, 2023 | 143.31 | 152.10 | 142.25 | 151.44 | 149.83 | 477,400 |
Dec 12, 2023 | 146.52 | 146.52 | 143.00 | 143.93 | 142.40 | 298,200 |
Dec 11, 2023 | 147.51 | 147.51 | 144.27 | 146.39 | 144.84 | 242,600 |
Dec 8, 2023 | 141.83 | 149.09 | 141.56 | 148.63 | 147.05 | 391,700 |
Dec 7, 2023 | 142.72 | 144.78 | 141.86 | 142.39 | 140.88 | 247,500 |
Dec 6, 2023 | 144.09 | 145.70 | 141.56 | 141.79 | 140.29 | 233,300 |
Dec 5, 2023 | 147.81 | 148.40 | 141.38 | 142.29 | 140.78 | 308,600 |
Dec 4, 2023 | 148.30 | 151.31 | 147.68 | 148.86 | 147.28 | 231,600 |
Dec 1, 2023 | 142.00 | 149.21 | 141.45 | 149.12 | 147.54 | 361,800 |
Nov 30, 2023 | 144.88 | 145.50 | 141.77 | 141.93 | 140.42 | 256,700 |
Nov 29, 2023 | 144.25 | 145.47 | 142.24 | 144.66 | 143.13 | 313,900 |
Nov 28, 2023 | 145.37 | 145.61 | 141.64 | 142.91 | 141.39 | 380,300 |
Nov 27, 2023 | 148.35 | 149.98 | 146.06 | 146.13 | 144.58 | 382,900 |
Nov 24, 2023 | 149.29 | 150.49 | 148.91 | 149.88 | 148.29 | 73,100 |
Nov 22, 2023 | 150.39 | 151.89 | 148.30 | 149.44 | 147.85 | 193,800 |
Nov 21, 2023 | 150.64 | 151.05 | 149.55 | 149.64 | 148.05 | 194,700 |
Nov 20, 2023 | 149.89 | 152.73 | 148.00 | 151.17 | 149.57 | 271,000 |
Nov 17, 2023 | 149.52 | 151.12 | 148.61 | 149.89 | 148.30 | 355,800 |
Nov 16, 2023 | 149.29 | 150.44 | 145.42 | 147.33 | 145.77 | 372,700 |
Nov 15, 2023 | 149.14 | 151.76 | 148.74 | 149.48 | 147.89 | 309,400 |
Nov 14, 2023 | 148.76 | 150.48 | 148.00 | 148.97 | 147.39 | 476,000 |
Nov 13, 2023 | 145.85 | 146.43 | 140.92 | 143.71 | 142.19 | 424,100 |
Nov 10, 2023 | 144.73 | 146.56 | 143.10 | 146.34 | 144.79 | 243,500 |
Nov 9, 2023 | 1.35 Dividend | |||||
Nov 9, 2023 | 146.63 | 147.40 | 142.54 | 144.24 | 142.71 | 350,800 |
Nov 8, 2023 | 146.93 | 153.20 | 141.06 | 147.40 | 144.50 | 635,000 |
Nov 7, 2023 | 154.32 | 154.39 | 150.57 | 151.46 | 148.48 | 443,400 |
Nov 6, 2023 | 156.45 | 156.77 | 152.97 | 153.80 | 150.77 | 431,700 |
Nov 3, 2023 | 154.79 | 158.95 | 154.79 | 156.84 | 153.75 | 288,100 |
Nov 2, 2023 | 142.89 | 151.29 | 142.89 | 150.97 | 148.00 | 429,700 |
Nov 1, 2023 | 139.68 | 141.00 | 137.68 | 140.44 | 137.68 | 332,100 |
Oct 31, 2023 | 138.23 | 141.12 | 138.23 | 140.08 | 137.32 | 223,000 |
Oct 30, 2023 | 136.84 | 138.91 | 136.13 | 137.94 | 135.23 | 138,800 |
Oct 27, 2023 | 136.96 | 139.63 | 135.24 | 135.50 | 132.83 | 210,700 |
Oct 26, 2023 | 137.31 | 138.62 | 133.56 | 136.45 | 133.77 | 267,200 |
Oct 25, 2023 | 139.64 | 140.92 | 137.37 | 137.76 | 135.05 | 266,200 |
Oct 24, 2023 | 140.28 | 142.46 | 139.81 | 140.79 | 138.02 | 238,000 |
Oct 23, 2023 | 139.40 | 141.78 | 138.02 | 139.17 | 136.43 | 238,100 |
Oct 20, 2023 | 142.89 | 143.08 | 140.38 | 140.47 | 137.71 | 228,300 |
Oct 19, 2023 | 143.51 | 145.19 | 142.13 | 142.86 | 140.05 | 206,100 |
Oct 18, 2023 | 145.90 | 146.55 | 143.18 | 143.27 | 140.45 | 191,800 |
Oct 17, 2023 | 144.31 | 149.00 | 144.25 | 147.17 | 144.28 | 282,800 |
Oct 16, 2023 | 141.98 | 146.13 | 141.32 | 145.13 | 142.28 | 246,600 |
Oct 13, 2023 | 139.78 | 141.28 | 139.42 | 140.51 | 137.75 | 195,300 |
Oct 12, 2023 | 142.74 | 143.15 | 138.86 | 139.47 | 136.73 | 251,000 |
Oct 11, 2023 | 142.65 | 144.81 | 141.79 | 142.73 | 139.92 | 214,900 |
Oct 10, 2023 | 139.16 | 143.32 | 139.06 | 142.74 | 139.93 | 280,300 |
Oct 9, 2023 | 136.11 | 139.73 | 133.95 | 138.48 | 135.76 | 239,900 |
Oct 6, 2023 | 132.96 | 136.76 | 132.30 | 136.02 | 133.34 | 265,000 |
Oct 5, 2023 | 135.01 | 135.59 | 133.08 | 133.75 | 131.12 | 203,500 |
Oct 4, 2023 | 135.79 | 137.63 | 132.67 | 135.22 | 132.56 | 273,800 |
Oct 3, 2023 | 139.44 | 139.89 | 135.15 | 135.64 | 132.97 | 324,900 |
Oct 2, 2023 | 143.32 | 143.39 | 139.89 | 140.71 | 137.94 | 258,800 |
Sep 29, 2023 | 141.62 | 144.34 | 141.50 | 143.37 | 140.55 | 382,500 |
Sep 28, 2023 | 139.99 | 142.00 | 139.23 | 140.64 | 137.87 | 307,700 |
Sep 27, 2023 | 137.87 | 140.59 | 137.74 | 139.81 | 137.06 | 354,400 |
Sep 26, 2023 | 135.75 | 139.09 | 135.72 | 137.20 | 134.50 | 338,800 |
Sep 25, 2023 | 138.92 | 139.79 | 136.28 | 136.96 | 134.27 | 344,900 |
Sep 22, 2023 | 143.77 | 143.90 | 138.75 | 139.72 | 136.97 | 408,300 |
Sep 21, 2023 | 141.49 | 145.96 | 139.33 | 143.70 | 140.87 | 594,200 |
Sep 20, 2023 | 151.15 | 152.14 | 141.88 | 141.96 | 139.17 | 1,006,200 |
Sep 19, 2023 | 149.77 | 152.08 | 147.46 | 150.98 | 148.01 | 506,500 |
Sep 18, 2023 | 152.35 | 153.00 | 148.43 | 150.07 | 147.12 | 584,800 |
Sep 15, 2023 | 157.32 | 159.48 | 151.79 | 152.04 | 149.05 | 1,729,100 |
Sep 14, 2023 | 151.17 | 166.92 | 151.17 | 157.85 | 154.75 | 1,401,700 |
Sep 13, 2023 | 147.94 | 150.27 | 145.20 | 149.61 | 146.67 | 783,600 |
Sep 12, 2023 | 142.98 | 148.02 | 141.98 | 147.25 | 144.35 | 956,100 |
Sep 11, 2023 | 134.72 | 144.87 | 134.72 | 142.98 | 140.17 | 1,394,600 |
Sep 8, 2023 | 134.66 | 134.93 | 133.09 | 133.93 | 131.30 | 679,800 |
Sep 7, 2023 | 139.40 | 140.53 | 133.32 | 133.65 | 131.02 | 1,131,200 |
Sep 6, 2023 | 139.24 | 142.68 | 138.95 | 140.95 | 138.18 | 785,600 |
Sep 5, 2023 | 142.96 | 144.45 | 140.00 | 140.23 | 137.47 | 947,300 |
Sep 1, 2023 | 161.48 | 162.26 | 140.82 | 141.50 | 138.72 | 1,800,700 |
Aug 31, 2023 | 166.03 | 166.64 | 162.48 | 162.80 | 159.60 | 203,400 |
Aug 30, 2023 | 165.10 | 167.04 | 163.66 | 165.99 | 162.73 | 314,500 |
Aug 29, 2023 | 160.55 | 165.16 | 159.59 | 164.62 | 161.38 | 238,200 |
Aug 28, 2023 | 157.30 | 161.22 | 157.30 | 160.06 | 156.91 | 190,800 |
Aug 25, 2023 | 159.13 | 160.19 | 156.98 | 157.08 | 153.99 | 210,900 |
Aug 24, 2023 | 155.80 | 159.86 | 155.80 | 158.31 | 155.20 | 321,400 |
Aug 23, 2023 | 157.13 | 158.08 | 156.35 | 156.72 | 153.64 | 240,400 |
Aug 22, 2023 | 160.75 | 161.90 | 155.75 | 156.82 | 153.74 | 284,500 |
Aug 21, 2023 | 157.56 | 161.57 | 157.22 | 161.00 | 157.83 | 247,300 |
Aug 18, 2023 | 156.46 | 159.24 | 156.35 | 157.61 | 154.51 | 244,900 |
Aug 17, 2023 | 156.38 | 158.22 | 155.36 | 157.73 | 154.63 | 268,400 |
Aug 16, 2023 | 160.99 | 162.46 | 156.41 | 156.56 | 153.48 | 274,000 |
Aug 15, 2023 | 160.16 | 162.54 | 159.17 | 161.84 | 158.66 | 286,200 |
Aug 14, 2023 | 163.59 | 163.59 | 159.50 | 162.09 | 158.90 | 412,200 |
Aug 11, 2023 | 164.26 | 165.89 | 163.53 | 164.75 | 161.51 | 330,800 |
Aug 10, 2023 | 165.19 | 167.65 | 164.35 | 165.43 | 162.18 | 249,900 |
Aug 9, 2023 | 1.35 Dividend | |||||
Aug 9, 2023 | 175.14 | 175.14 | 165.04 | 165.19 | 161.94 | 559,800 |
Aug 8, 2023 | 177.00 | 182.86 | 174.43 | 176.73 | 171.93 | 558,700 |
Aug 7, 2023 | 183.14 | 186.88 | 181.04 | 184.13 | 179.13 | 650,300 |
Aug 4, 2023 | 175.27 | 182.18 | 175.27 | 181.73 | 176.79 | 318,800 |
Aug 3, 2023 | 179.25 | 179.27 | 175.24 | 175.54 | 170.77 | 302,700 |
Aug 2, 2023 | 181.17 | 182.30 | 179.29 | 179.91 | 175.02 | 246,800 |
Aug 1, 2023 | 185.99 | 186.63 | 181.84 | 182.19 | 177.24 | 245,200 |
Jul 31, 2023 | 182.53 | 187.32 | 182.53 | 186.72 | 181.65 | 239,200 |
Jul 28, 2023 | 181.94 | 184.13 | 181.94 | 182.41 | 177.46 | 162,600 |
Jul 27, 2023 | 183.00 | 184.28 | 180.00 | 180.28 | 175.38 | 211,900 |
Jul 26, 2023 | 181.34 | 183.41 | 180.92 | 181.78 | 176.84 | 220,800 |
Jul 25, 2023 | 179.82 | 183.69 | 179.80 | 181.04 | 176.12 | 191,700 |
Jul 24, 2023 | 180.60 | 182.34 | 180.03 | 180.68 | 175.77 | 164,000 |
Jul 21, 2023 | 183.65 | 183.65 | 180.16 | 180.33 | 175.43 | 198,900 |
Jul 20, 2023 | 182.50 | 183.96 | 181.18 | 183.45 | 178.47 | 211,800 |
Jul 19, 2023 | 183.87 | 185.62 | 181.44 | 182.04 | 177.10 | 245,800 |
Jul 18, 2023 | 176.49 | 183.79 | 176.49 | 183.05 | 178.08 | 300,500 |
Jul 17, 2023 | 175.47 | 177.72 | 174.04 | 175.92 | 171.14 | 170,800 |
Jul 14, 2023 | 178.51 | 179.94 | 174.38 | 175.00 | 170.25 | 207,600 |
Jul 13, 2023 | 178.04 | 180.32 | 176.17 | 178.48 | 173.63 | 217,700 |
Jul 12, 2023 | 178.00 | 178.00 | 175.88 | 176.96 | 172.15 | 168,300 |
Jul 11, 2023 | 174.06 | 176.18 | 173.27 | 175.09 | 170.33 | 306,400 |
Jul 10, 2023 | 170.34 | 174.49 | 170.28 | 172.46 | 167.78 | 283,200 |
Jul 7, 2023 | 167.87 | 171.68 | 167.87 | 170.33 | 165.70 | 342,200 |
Jul 6, 2023 | 165.08 | 167.69 | 164.46 | 167.52 | 162.97 | 195,100 |
Jul 5, 2023 | 165.47 | 167.46 | 163.03 | 167.17 | 162.63 | 250,300 |
Jul 3, 2023 | 167.30 | 168.54 | 165.02 | 167.12 | 162.58 | 228,200 |
Jun 30, 2023 | 169.80 | 169.90 | 166.02 | 166.55 | 162.03 | 250,400 |
Jun 29, 2023 | 165.79 | 169.31 | 165.42 | 169.17 | 164.58 | 210,200 |
Jun 28, 2023 | 167.16 | 167.16 | 162.69 | 166.00 | 161.49 | 226,900 |
Jun 27, 2023 | 164.22 | 168.65 | 163.27 | 167.89 | 163.33 | 198,500 |
Jun 26, 2023 | 158.75 | 165.55 | 158.19 | 164.49 | 160.02 | 298,500 |
Jun 23, 2023 | 158.83 | 160.47 | 157.65 | 158.17 | 153.87 | 527,300 |
Jun 22, 2023 | 162.67 | 162.67 | 159.00 | 159.85 | 155.51 | 249,300 |
Jun 21, 2023 | 162.00 | 164.77 | 160.98 | 162.63 | 158.21 | 341,200 |
Jun 20, 2023 | 164.16 | 164.16 | 160.63 | 162.48 | 158.07 | 348,200 |
Jun 16, 2023 | 167.01 | 168.00 | 163.97 | 165.03 | 160.55 | 752,100 |
Jun 15, 2023 | 165.86 | 167.19 | 164.40 | 166.90 | 162.37 | 286,900 |
Jun 14, 2023 | 168.70 | 171.22 | 165.23 | 166.06 | 161.55 | 273,100 |
Jun 13, 2023 | 167.59 | 170.43 | 167.59 | 168.30 | 163.73 | 265,900 |
Jun 12, 2023 | 165.51 | 168.08 | 164.75 | 167.62 | 163.07 | 223,800 |
Jun 9, 2023 | 168.49 | 169.07 | 165.13 | 165.51 | 161.02 | 208,800 |
Jun 8, 2023 | 166.74 | 169.09 | 164.27 | 168.33 | 163.76 | 301,800 |
Jun 7, 2023 | 162.23 | 167.67 | 162.10 | 166.61 | 162.09 | 342,000 |
Jun 6, 2023 | 155.88 | 161.42 | 155.30 | 161.26 | 156.88 | 296,300 |
Jun 5, 2023 | 156.77 | 157.98 | 155.94 | 156.77 | 152.51 | 272,300 |
Jun 2, 2023 | 154.01 | 158.44 | 154.01 | 157.67 | 153.39 | 264,500 |
Jun 1, 2023 | 150.90 | 153.64 | 149.57 | 152.27 | 148.13 | 300,900 |
May 31, 2023 | 151.75 | 152.74 | 148.00 | 150.92 | 146.82 | 483,700 |
May 30, 2023 | 152.90 | 153.89 | 152.01 | 152.61 | 148.47 | 378,600 |
May 26, 2023 | 152.27 | 153.24 | 151.61 | 152.52 | 148.38 | 334,300 |
May 25, 2023 | 154.84 | 155.86 | 150.99 | 151.81 | 147.69 | 368,300 |
May 24, 2023 | 158.24 | 159.54 | 155.11 | 155.57 | 151.34 | 318,000 |
May 23, 2023 | 160.01 | 161.64 | 158.85 | 158.90 | 154.58 | 283,000 |
May 22, 2023 | 161.06 | 161.99 | 160.03 | 160.63 | 156.27 | 197,700 |
May 19, 2023 | 164.00 | 164.00 | 159.16 | 160.30 | 155.95 | 245,600 |
May 18, 2023 | 163.22 | 164.83 | 160.30 | 163.12 | 158.69 | 240,800 |
May 17, 2023 | 160.51 | 164.40 | 159.79 | 163.28 | 158.85 | 250,300 |
May 16, 2023 | 160.80 | 160.80 | 157.53 | 159.17 | 154.85 | 320,900 |
May 15, 2023 | 160.21 | 162.29 | 160.20 | 161.45 | 157.07 | 278,400 |
May 12, 2023 | 158.09 | 160.13 | 156.57 | 159.79 | 155.45 | 320,800 |
May 11, 2023 | 1.35 Dividend | |||||
May 11, 2023 | 158.47 | 159.31 | 155.39 | 157.18 | 152.91 | 421,300 |
May 10, 2023 | 164.36 | 167.32 | 157.60 | 160.01 | 154.35 | 438,800 |
May 9, 2023 | 166.02 | 171.09 | 163.93 | 164.20 | 158.39 | 416,400 |
May 8, 2023 | 165.68 | 169.39 | 165.36 | 166.01 | 160.14 | 353,600 |
May 5, 2023 | 158.51 | 165.63 | 158.03 | 164.26 | 158.45 | 291,600 |
May 4, 2023 | 163.48 | 163.48 | 156.39 | 156.59 | 151.05 | 246,300 |
May 3, 2023 | 168.74 | 170.62 | 165.00 | 165.20 | 159.36 | 254,800 |
May 2, 2023 | 172.00 | 172.03 | 163.34 | 167.52 | 161.60 | 353,300 |
May 1, 2023 | 174.11 | 176.02 | 172.40 | 173.57 | 167.43 | 181,900 |
Apr 28, 2023 | 172.62 | 175.90 | 172.62 | 173.45 | 167.32 | 252,600 |
Apr 27, 2023 | 169.86 | 172.84 | 168.90 | 172.77 | 166.66 | 171,900 |
Apr 26, 2023 | 170.20 | 171.73 | 168.62 | 169.39 | 163.40 | 188,700 |
Apr 25, 2023 | 172.31 | 173.87 | 169.62 | 170.44 | 164.41 | 216,600 |
Apr 24, 2023 | 172.84 | 176.04 | 172.61 | 174.05 | 167.89 | 203,600 |
Apr 21, 2023 | 175.64 | 175.66 | 172.19 | 172.71 | 166.60 | 220,300 |
Apr 20, 2023 | 175.12 | 177.49 | 175.01 | 175.64 | 169.43 | 252,600 |
Related Tickers
SBGI Sinclair, Inc.
12.35
+2.07%
LGF-A Lions Gate Entertainment Corp.
10.31
+2.59%
NWSA News Corporation
24.02
-0.04%
LGF-B Lions Gate Entertainment Corp.
9.57
+2.79%
WMG Warner Music Group Corp.
32.97
-0.42%
LLYVK Liberty Live Group
37.27
+2.36%
AMCX AMC Networks Inc.
10.92
+3.02%
IMAX IMAX Corporation
17.13
+0.12%
FOXA Fox Corporation
31.39
+2.01%
FOX Fox Corporation
28.87
+2.05%