NWS - News Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201913.3313.5413.2913.4813.48504,402
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
03 Sep 201914.0114.0713.8813.9313.84373,600
30 Aug 201914.2714.3314.0814.1614.06318,600
29 Aug 201914.2514.2914.1814.1914.09246,400
28 Aug 201913.9514.1413.8614.1314.03435,400
27 Aug 201914.1614.1613.8613.9213.83512,900
26 Aug 201914.0014.0913.9314.0413.94410,700
23 Aug 201914.3914.4513.9113.9513.86716,700
22 Aug 201914.4614.6014.3814.4714.37409,600
21 Aug 201914.3514.5114.2514.4614.36273,200
20 Aug 201914.3414.5114.2814.2914.19420,600
19 Aug 201914.3414.5114.3214.3614.26315,200
16 Aug 201914.0614.2213.8314.1414.04464,800
15 Aug 201913.7314.2513.7313.9913.90769,000
14 Aug 201914.2614.4313.7413.7513.66795,000
13 Aug 201914.4014.7314.3814.4614.36892,500
12 Aug 201914.1514.5814.1314.4014.301,125,200
09 Aug 201913.5214.1213.3214.0713.97809,500
08 Aug 201913.1113.3713.1113.3613.271,025,500
07 Aug 201913.0613.1412.8213.1213.03699,300
06 Aug 201913.1613.2313.0613.2013.11515,700
05 Aug 201913.1013.2713.0113.0913.001,094,800
02 Aug 201913.2613.3213.1513.3013.21713,100
01 Aug 201913.4213.5813.3113.3413.25685,400
31 Jul 201913.6414.0713.4013.4613.37695,600
30 Jul 201913.5713.6913.5313.6813.59355,100
29 Jul 201913.6613.7813.5313.6513.56390,200
26 Jul 201913.6613.7313.6113.7013.61415,800
25 Jul 201913.8413.8413.6013.6613.57370,700
24 Jul 201913.6213.8813.5513.8313.74835,500
23 Jul 201913.6713.7313.5613.6613.57914,000
22 Jul 201913.4913.6113.4613.5913.50467,300
19 Jul 201913.5413.6213.3713.5113.42392,400
*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