UK Markets close in 6 hrs 13 mins

News Corporation (NWS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.59-0.32 (-2.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2020------
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
09 Oct 202014.3314.4114.1414.1614.16398,000
08 Oct 202014.2614.3513.9514.3414.34497,800
07 Oct 202014.3314.4214.1414.1614.16352,900
06 Oct 202014.3814.6114.1314.2214.22586,900
05 Oct 202014.2114.3914.0914.3214.32475,700
02 Oct 202013.9414.2413.9214.1714.17351,000
01 Oct 202013.9714.1513.5514.1514.15421,200
30 Sep 202013.8514.0813.6913.9813.98680,500
29 Sep 202014.0814.1413.6913.7713.77294,500
28 Sep 202014.2714.4414.0914.2814.28467,200
25 Sep 202013.8614.0213.7613.9913.99366,200
24 Sep 202014.1814.2213.8913.9713.97499,100
23 Sep 202014.7314.8014.0814.1614.16627,000
22 Sep 202014.6014.7414.3614.6714.67761,100
21 Sep 202015.1515.4114.2014.4714.47961,700
18 Sep 202015.0515.7014.9615.4815.481,984,200
17 Sep 202014.8515.1614.7715.1615.16941,400
16 Sep 202015.3015.3014.9614.9814.98865,800
15 Sep 202015.1915.2615.1315.2315.23326,800
15 Sep 20200.1 Dividend
14 Sep 202015.1415.3115.1015.2015.10563,100
11 Sep 202014.9215.1614.8615.0514.95372,200
10 Sep 202015.1915.2314.8114.8614.76464,700
09 Sep 202014.7615.1914.6315.1515.05797,700
08 Sep 202014.8514.8514.5814.6114.51549,800
04 Sep 202015.3115.3114.6414.9314.83478,800
03 Sep 202015.2415.3715.0315.1615.06555,900
02 Sep 202015.1715.2615.0015.2015.10455,700
01 Sep 202015.0115.2114.8915.1015.00437,300
31 Aug 202015.1715.3515.0715.0714.97473,800
28 Aug 202014.9515.2414.9115.2415.14359,300
27 Aug 202015.0315.1114.8815.0214.92345,800
26 Aug 202014.9115.1214.9114.9814.88392,800
25 Aug 202014.9914.9914.8314.9614.86529,600
24 Aug 202014.6914.8614.6914.8514.75745,600
21 Aug 202015.1915.1914.5614.6314.53744,100
20 Aug 202015.1415.3215.0415.1915.09521,900
19 Aug 202015.3415.5015.2315.2515.15294,600
18 Aug 202015.1315.3715.0815.2915.19245,700
17 Aug 202015.3815.4615.1615.1915.09218,800
14 Aug 202015.4715.5515.3115.4315.33284,800
13 Aug 202014.9115.5014.9115.4315.33338,600
12 Aug 202015.1115.4715.1115.2615.16381,200
11 Aug 202015.0615.3514.8914.9414.84398,500
10 Aug 202014.6815.0214.5014.9514.85698,200
07 Aug 202013.4814.3213.1214.3214.23497,100
06 Aug 202013.2313.5813.2313.5013.41487,900
05 Aug 202013.3913.4813.2013.3113.22284,600
04 Aug 202013.0013.3912.9713.3813.29232,700
03 Aug 202012.7913.0312.6812.9812.89436,000
31 Jul 202012.9712.9712.6112.7612.68457,300
30 Jul 202012.7012.9612.6312.9212.84219,600
29 Jul 202012.7812.9712.7512.8612.78635,000
28 Jul 202012.7812.8112.6712.7312.65551,600
27 Jul 202012.6912.9212.6812.9112.83249,100
24 Jul 202012.7412.8912.6712.7112.63249,900
23 Jul 202012.8413.0212.7112.7312.65315,900
22 Jul 202012.8313.0112.7712.8512.77216,400
21 Jul 202012.7912.8812.6512.7612.68281,700
20 Jul 202012.7212.8212.6312.7312.65341,700
17 Jul 202012.8512.8912.6812.8012.72238,200
16 Jul 202012.5912.8912.5912.7912.71234,800
15 Jul 202012.6612.7512.5212.7212.64487,700
14 Jul 202012.0312.4011.8212.3812.30570,200
13 Jul 202012.0812.2311.8911.9611.88402,700
10 Jul 202011.7312.0111.7311.9811.90306,800
09 Jul 202011.8711.8911.6011.7311.65296,300
08 Jul 202012.0312.0311.7511.8811.80306,500
07 Jul 202012.1212.1912.0112.0311.95282,300
06 Jul 202012.3612.4012.1112.2112.13202,100
02 Jul 202012.3112.3812.0612.1012.02343,200
01 Jul 202011.9512.2411.6712.1212.04575,400
30 Jun 202011.7011.9911.6411.9511.87384,300
29 Jun 202011.6311.7611.4411.7311.65221,300
26 Jun 202011.7411.7411.3111.5411.46857,500
25 Jun 202011.6511.8211.5511.7711.69570,800
24 Jun 202011.8211.9711.6611.6911.61423,400
23 Jun 202012.1812.2312.0412.0711.99301,200
22 Jun 202011.9212.0711.7811.9911.91277,100
19 Jun 202012.1712.2411.7511.8811.801,747,900
18 Jun 202012.3212.3211.8511.9811.90673,200
17 Jun 202012.2912.4512.0912.3812.30478,700
16 Jun 202012.2412.3111.8212.1212.04793,100
15 Jun 202011.3911.9211.3311.8411.76548,100
12 Jun 202011.9311.9511.4911.7511.67557,400
11 Jun 202012.0812.1711.4111.4411.36675,400
10 Jun 202012.9212.9212.4412.4412.36558,400
09 Jun 202013.2713.2712.8712.9212.84360,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...