UK Markets closed

News Corporation (NWS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.34+0.40 (+2.64%)
As of 3:20PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202015.1115.4715.1115.3415.34248,158
11 Aug 202015.0615.3514.8914.9414.94398,500
10 Aug 202014.6815.0214.5014.9514.95698,200
07 Aug 202013.4814.3213.1214.3214.32497,100
06 Aug 202013.2313.5813.2313.5013.50487,900
05 Aug 202013.3913.4813.2013.3113.31284,600
04 Aug 202013.0013.3912.9713.3813.38232,700
03 Aug 202012.7913.0312.6812.9812.98436,000
31 Jul 202012.9712.9712.6112.7612.76457,300
30 Jul 202012.7012.9612.6312.9212.92219,600
29 Jul 202012.7812.9712.7512.8612.86635,000
28 Jul 202012.7812.8112.6712.7312.73551,600
27 Jul 202012.6912.9212.6812.9112.91249,100
24 Jul 202012.7412.8912.6712.7112.71249,900
23 Jul 202012.8413.0212.7112.7312.73315,900
22 Jul 202012.8313.0112.7712.8512.85216,400
21 Jul 202012.7912.8812.6512.7612.76281,700
20 Jul 202012.7212.8212.6312.7312.73341,700
17 Jul 202012.8512.8912.6812.8012.80238,200
16 Jul 202012.5912.8912.5912.7912.79234,800
15 Jul 202012.6612.7512.5212.7212.72487,700
14 Jul 202012.0312.4011.8212.3812.38570,200
13 Jul 202012.0812.2311.8911.9611.96402,700
10 Jul 202011.7312.0111.7311.9811.98306,800
09 Jul 202011.8711.8911.6011.7311.73296,300
08 Jul 202012.0312.0311.7511.8811.88306,500
07 Jul 202012.1212.1912.0112.0312.03282,300
06 Jul 202012.3612.4012.1112.2112.21202,100
02 Jul 202012.3112.3812.0612.1012.10343,200
01 Jul 202011.9512.2411.6712.1212.12575,400
30 Jun 202011.7011.9911.6411.9511.95384,300
29 Jun 202011.6311.7611.4411.7311.73221,300
26 Jun 202011.7411.7411.3111.5411.54857,500
25 Jun 202011.6511.8211.5511.7711.77570,800
24 Jun 202011.8211.9711.6611.6911.69423,400
23 Jun 202012.1812.2312.0412.0712.07301,200
22 Jun 202011.9212.0711.7811.9911.99277,100
19 Jun 202012.1712.2411.7511.8811.881,747,900
18 Jun 202012.3212.3211.8511.9811.98673,200
17 Jun 202012.2912.4512.0912.3812.38478,700
16 Jun 202012.2412.3111.8212.1212.12793,100
15 Jun 202011.3911.9211.3311.8411.84548,100
12 Jun 202011.9311.9511.4911.7511.75557,400
11 Jun 202012.0812.1711.4111.4411.44675,400
10 Jun 202012.9212.9212.4412.4412.44558,400
09 Jun 202013.2713.2712.8712.9212.92360,900
08 Jun 202012.9913.5112.9913.4213.42784,900
05 Jun 202013.4013.4613.0013.0413.04729,600
04 Jun 202012.8613.0212.7412.8412.84591,100
03 Jun 202012.5013.0212.4412.9712.97525,800
02 Jun 202012.3912.4012.1712.3212.32374,600
01 Jun 202012.2712.4712.1912.2412.24490,100
29 May 202011.9812.3111.9612.2612.26907,100
28 May 202012.3412.3411.9612.0212.02575,700
27 May 202012.1712.3011.9812.3012.30415,400
26 May 202012.0512.1211.8812.0012.00299,600
22 May 202011.5811.6811.5311.6311.63249,800
21 May 202011.6011.6711.3911.5511.55391,000
20 May 202011.3611.6911.3611.6511.65396,900
19 May 202011.2511.5211.1511.2811.28392,300
18 May 202011.4911.6411.1911.2811.28962,100
15 May 202010.9211.1110.7811.0111.01804,500
14 May 202010.6511.0110.3111.0011.00649,500
13 May 202010.6010.9510.5510.9310.93760,600
12 May 202011.0211.1010.7910.8010.80904,700
11 May 202011.0411.1510.8510.9810.98472,100
08 May 202010.2611.3910.2611.2511.25642,800
07 May 20209.9110.119.749.939.93591,800
06 May 20209.8510.119.809.999.99597,700
05 May 202010.0210.299.799.819.81742,900
04 May 20209.609.949.489.919.91519,500
01 May 202010.0310.089.669.709.70375,400
30 Apr 202010.6110.6110.1210.2210.22553,800
29 Apr 202010.2010.8110.2010.8110.811,133,900
28 Apr 20209.8110.079.739.919.91559,800
27 Apr 20209.179.719.179.609.60432,200
24 Apr 20208.889.108.838.998.99663,000
23 Apr 20208.709.048.658.828.82426,300
22 Apr 20208.788.788.638.658.65268,600
21 Apr 20208.808.808.558.628.62388,300
20 Apr 20208.959.118.869.029.02481,600
17 Apr 20208.869.238.869.179.17864,400
16 Apr 20209.149.158.628.708.70536,200
15 Apr 20209.339.338.939.129.12482,400
14 Apr 20209.7510.189.429.679.67597,900
13 Apr 20209.669.739.389.589.58337,700
09 Apr 20209.339.739.229.699.69796,600
08 Apr 20209.099.228.859.149.14570,600
07 Apr 20209.389.638.979.009.001,012,900
06 Apr 20208.579.048.578.988.98730,300
03 Apr 20208.188.318.058.248.241,001,100
02 Apr 20208.478.607.888.178.171,328,500
01 Apr 20208.609.028.458.598.591,020,700
31 Mar 20208.959.358.788.998.991,125,600
30 Mar 20208.428.928.198.868.861,490,800
27 Mar 20208.858.908.388.428.421,206,200
26 Mar 20208.669.308.669.169.161,214,300
25 Mar 20208.559.208.098.618.611,540,700
24 Mar 20208.448.668.208.658.651,598,500
23 Mar 20208.668.827.928.148.142,210,200
*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