NWS - News Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202014.6914.6914.3414.3514.35899,600
23 Jan 202014.6514.8214.6114.7114.71434,800
22 Jan 202014.8314.9514.7514.7914.79544,900
21 Jan 202015.0615.0814.7314.8414.84612,200
17 Jan 202015.2515.3615.1915.2315.23725,600
16 Jan 202015.2315.3615.0715.2515.25551,200
15 Jan 202015.0815.1715.0115.1415.14488,100
14 Jan 202014.8015.0614.8015.0515.05933,800
13 Jan 202014.7114.9214.6714.9014.90367,300
10 Jan 202014.8514.8514.6914.7214.72437,000
09 Jan 202015.0015.0514.2614.8114.81661,900
08 Jan 202014.9315.1114.9314.9714.97528,100
07 Jan 202014.7214.9914.7014.9314.93467,700
06 Jan 202014.7914.7914.6214.7714.77475,100
03 Jan 202014.6114.8614.6114.8214.821,037,300
02 Jan 202014.6314.8214.5514.8114.81775,400
31 Dec 201914.4814.5114.3314.5114.51327,700
30 Dec 201914.4214.5014.4114.4614.46344,800
27 Dec 201914.6014.6014.4614.4714.47408,700
26 Dec 201914.3614.5414.3414.5314.53749,300
24 Dec 201914.2814.3414.2714.2914.29112,200
23 Dec 201914.2614.3614.2514.3114.31404,200
20 Dec 201914.6114.6114.1414.3114.311,771,100
19 Dec 201914.3514.4114.2214.3114.31629,700
18 Dec 201914.2314.4614.1314.3814.38672,300
17 Dec 201914.1714.2214.0114.1614.16583,600
16 Dec 201914.0014.2614.0014.0914.09683,200
13 Dec 201914.0614.0713.8313.9113.91772,700
12 Dec 201913.5914.0513.5914.0314.03605,800
11 Dec 201913.5013.6313.4013.5413.54539,200
10 Dec 201913.4813.5713.3913.4513.45646,500
09 Dec 201913.4513.6313.4213.4913.49661,700
06 Dec 201913.3313.5413.2913.4813.48578,600
05 Dec 201913.0913.3113.0813.2813.28580,200
04 Dec 201912.9313.1312.9113.0713.07581,300
03 Dec 201913.1013.1012.8212.9112.91491,400
02 Dec 201913.0813.2612.9913.1713.17779,000
29 Nov 201913.3113.4013.0513.1713.17528,900
27 Nov 201913.4513.5513.3513.3813.38548,200
26 Nov 201913.2113.4013.1413.3213.32453,200
25 Nov 201913.0313.1712.9813.1713.17667,000
22 Nov 201912.9213.0212.8912.9812.98762,500
21 Nov 201913.1313.1512.8712.9012.90596,900
20 Nov 201913.2213.2213.0513.1413.14627,300
19 Nov 201913.2813.3013.1813.2713.27414,400
18 Nov 201913.3413.4013.2413.2613.26563,800
15 Nov 201913.2813.3313.1513.3213.32780,400
14 Nov 201913.2513.3113.0113.2013.20885,900
13 Nov 201913.2813.4613.2013.3113.31782,700
12 Nov 201913.3213.3813.1513.3113.31818,300
11 Nov 201913.1713.4313.1113.3613.361,029,600
08 Nov 201913.3113.9112.9713.2313.231,103,200
07 Nov 201914.0214.2313.7113.7913.79711,800
06 Nov 201914.1714.1713.8413.9813.98460,400
05 Nov 201914.2714.3114.1514.1914.19379,900
04 Nov 201914.2414.3514.1414.2314.23424,500
01 Nov 201914.1314.2414.0014.1814.18493,200
31 Oct 201914.0514.1313.8214.1214.12502,000
30 Oct 201914.3114.3313.9314.0214.02380,200
29 Oct 201914.2414.4214.2214.3314.33380,000
28 Oct 201914.2014.3914.2014.3014.30392,500
25 Oct 201914.2814.2814.1214.2114.21404,300
24 Oct 201914.3614.5714.0914.2314.23700,300
23 Oct 201914.1814.2814.0714.2514.25560,200
22 Oct 201914.0314.3214.0214.1914.191,057,900
21 Oct 201913.8814.0413.8314.0014.00480,400
18 Oct 201913.8413.9913.7113.7913.791,001,800
17 Oct 201913.9414.0613.7713.9113.91681,100
16 Oct 201913.6213.9013.6213.8713.87572,600
15 Oct 201913.8613.8613.1113.6413.64674,800
14 Oct 201913.6613.8113.6613.8013.80326,900
11 Oct 201913.6313.8413.4713.7613.76430,700
10 Oct 201913.3013.5313.3013.4713.47594,600
09 Oct 201913.2413.3913.1313.3613.36743,000
08 Oct 201913.8513.9013.1913.2013.20741,900
07 Oct 201914.0014.1213.9413.9413.94606,100
04 Oct 201913.9914.1513.9714.1214.12368,700
03 Oct 201914.1214.1813.7813.9713.97540,200
02 Oct 201914.1114.1813.9314.0614.06977,900
01 Oct 201914.3514.4714.2114.2514.25627,400
30 Sep 201914.2214.4314.2114.3014.30572,600
27 Sep 201914.3114.3414.0914.1714.17225,300
26 Sep 201914.3614.3613.9914.2314.23591,600
25 Sep 201914.2114.4614.1814.3714.37355,800
24 Sep 201914.4014.4114.0414.2614.26515,100
23 Sep 201914.3714.4814.1914.3914.39434,400
20 Sep 201914.4014.5714.1914.3214.321,168,800
19 Sep 201914.6014.6414.3314.3514.35449,900
18 Sep 201914.6814.7114.5014.6014.60525,900
17 Sep 201914.4514.6514.3414.6214.62426,600
16 Sep 201914.8614.8614.3614.4814.48470,900
13 Sep 201914.8614.9714.8014.9014.90342,900
12 Sep 201914.8715.0114.8014.8214.82636,600
11 Sep 201914.8114.9914.7414.8714.87363,100
10 Sep 201914.5814.8514.5614.8414.84394,100
10 Sep 20190.1 Dividend
09 Sep 201914.5614.7614.4214.7514.65421,600
06 Sep 201914.3614.5514.3614.5114.41369,000
05 Sep 201914.3514.4914.3214.3414.24370,300
04 Sep 201914.0114.2514.0114.2014.10396,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more