UK markets closed

News Corporation (NWS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.50+0.73 (+3.21%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202122.9423.5522.5123.5023.50515,500
04 Mar 202123.0223.3322.3922.7722.77345,900
03 Mar 202123.1523.5823.0323.0523.05548,700
02 Mar 202123.7223.7823.0923.1023.10335,600
01 Mar 202123.2123.8723.1123.7323.73349,200
26 Feb 202122.6723.1822.5322.9222.92596,200
25 Feb 202123.3523.5422.6322.6522.65383,000
24 Feb 202123.0423.6022.9323.2423.24465,800
23 Feb 202122.9723.1822.7123.0823.08497,600
22 Feb 202122.5023.3322.3723.1123.11362,000
19 Feb 202122.7822.7822.3322.4122.41367,700
18 Feb 202122.8223.0222.5322.5922.59696,200
17 Feb 202124.0424.1122.7722.9022.90901,300
16 Feb 202123.4623.4923.1323.2023.20917,000
12 Feb 202123.4123.9023.2123.5023.50551,500
11 Feb 202122.6723.0122.5122.9722.97601,000
10 Feb 202122.1723.0522.0022.6122.612,209,100
09 Feb 202121.5822.1321.5121.9721.97692,500
08 Feb 202120.8321.4520.8321.4021.40715,200
05 Feb 202120.7921.5820.7220.8220.82853,300
04 Feb 202119.2419.8619.1919.6219.62768,100
03 Feb 202119.2219.3319.0819.2619.26397,900
02 Feb 202118.9219.4018.8419.2319.23557,200
01 Feb 202118.5919.0118.3018.7918.79721,600
29 Jan 202119.0219.2618.7618.8818.881,205,400
28 Jan 202119.1219.2318.6718.9018.90757,300
27 Jan 202118.8619.4218.6319.0219.021,781,100
26 Jan 202118.5118.8118.4418.7518.75711,800
25 Jan 202118.1418.4917.9818.3518.351,705,400
22 Jan 202118.6318.6918.2218.2418.241,374,400
21 Jan 202118.5918.9318.5218.7418.74585,800
20 Jan 202118.4018.7018.3918.6318.63954,900
19 Jan 202118.1718.4918.1518.3318.331,248,700
15 Jan 202118.2018.3718.0218.3218.32821,200
14 Jan 202118.0018.5118.0018.3318.33659,500
13 Jan 202117.9918.2417.8917.9617.96624,800
12 Jan 202118.2518.3517.9918.0718.07585,400
11 Jan 202118.0518.3717.9518.2718.27650,500
08 Jan 202118.3618.4017.9518.1618.16803,300
07 Jan 202118.7018.8918.2818.2818.28723,000
06 Jan 202118.2019.1218.1318.8118.811,161,000
05 Jan 202117.9818.1917.8318.0618.06615,900
04 Jan 202117.9618.1317.5917.9617.961,033,600
31 Dec 202017.9017.9217.7317.7717.77558,800
30 Dec 202017.7618.1117.7617.9117.91411,200
29 Dec 202018.0518.0717.8117.8517.85506,900
28 Dec 202017.8518.1517.7118.0918.09425,700
24 Dec 202017.6317.7817.5517.6817.681,352,100
23 Dec 202017.5517.6517.4617.5017.502,605,600
22 Dec 202017.5017.7017.3317.5217.521,439,500
21 Dec 202017.0817.5417.0517.5117.511,046,100
18 Dec 202017.4817.5517.1817.2917.292,957,500
17 Dec 202017.7317.7717.3617.5917.591,806,100
16 Dec 202017.9818.0117.5417.6417.64453,700
15 Dec 202017.7618.0517.7218.0218.02776,600
14 Dec 202018.0418.0417.5217.6317.63637,500
11 Dec 202018.1018.3217.8417.8617.86273,400
10 Dec 202018.1818.5018.1318.2518.25695,800
09 Dec 202018.5818.5818.1818.2818.28322,100
08 Dec 202018.3518.5318.2618.4418.44435,800
07 Dec 202018.5818.6418.4018.4718.47438,600
04 Dec 202018.5918.7318.4418.6718.67298,900
03 Dec 202018.4218.6318.2918.5718.57482,500
02 Dec 202018.1518.5317.9218.4418.44381,700
01 Dec 202018.0118.3417.9618.2518.25605,200
30 Nov 202017.7618.0417.7317.8117.81931,500
27 Nov 202018.0418.0817.7717.8117.81228,600
25 Nov 202018.1218.2917.8318.0118.01395,800
24 Nov 202017.9018.3317.8318.1818.18418,200
23 Nov 202017.6818.0217.6417.9417.94276,000
20 Nov 202017.6417.6517.3217.5617.56420,900
19 Nov 202017.5417.7717.4517.6317.63393,900
18 Nov 202017.8218.1017.6217.6317.63327,500
17 Nov 202017.5117.9717.3717.8117.81603,700
16 Nov 202017.6117.6817.3417.6017.60403,600
13 Nov 202016.8017.2316.5917.1817.18422,500
12 Nov 202017.0717.6916.4416.5916.59510,900
11 Nov 202016.4317.2616.4017.2417.24688,700
10 Nov 202015.9716.5715.9116.4816.481,066,800
09 Nov 202016.0116.4515.8015.8315.831,319,000
06 Nov 202015.3015.7214.7715.1415.14819,600
05 Nov 202013.6214.0313.2013.9013.90417,100
04 Nov 202013.3513.5613.1813.3713.37454,000
03 Nov 202013.3313.5313.2913.3813.38483,700
02 Nov 202013.1113.3212.9713.1913.19514,300
30 Oct 202012.8613.0512.7513.0213.02349,600
29 Oct 202012.7913.1112.6812.9612.96374,300
28 Oct 202013.2313.2512.8612.8812.88463,200
27 Oct 202013.5713.6713.3413.3513.35279,900
26 Oct 202013.6913.7913.4013.5913.59280,800
23 Oct 202013.8713.9313.6813.9113.91259,300
22 Oct 202013.8613.9913.7213.8713.87253,000
21 Oct 202013.6813.9313.6813.8613.86226,000
20 Oct 202013.8013.9013.6513.8013.80305,400
19 Oct 202014.0314.0313.5413.6813.68306,800
16 Oct 202014.0414.1313.8913.9413.94285,900
15 Oct 202014.1114.1113.7413.8913.89342,000
14 Oct 202014.2914.5214.0814.1214.12488,900
13 Oct 202014.1014.2913.8614.2314.23503,000
12 Oct 202014.2414.4314.0714.1514.15379,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...