NWS - News Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201713.9514.1013.9014.1014.10568,600
Oct 17, 201714.0014.0013.8513.9513.95157,000
Oct 16, 201714.0014.1013.9014.0514.05268,300
Oct 13, 201713.9514.0813.8014.0514.05204,200
Oct 12, 201713.7013.9013.7013.8513.85208,300
Oct 11, 201713.8013.8013.6513.7513.75291,200
Oct 10, 201713.6513.8513.6013.8513.85806,500
Oct 09, 201713.6513.6513.5013.5513.55136,600
Oct 06, 201713.6513.7313.5513.6513.65285,300
Oct 05, 201713.7013.8013.6313.7013.70492,400
Oct 04, 201713.7013.8013.6013.7013.70287,200
Oct 03, 201713.7013.8013.5513.7013.70281,800
Oct 02, 201713.6513.7513.5513.7013.70357,400
Sep 29, 201713.6013.6513.5013.6513.65360,200
Sep 28, 201713.5013.8013.4013.6513.651,023,300
Sep 27, 201713.3513.6513.3513.5513.55441,500
Sep 26, 201713.6013.6013.3513.4013.40719,500
Sep 25, 201713.4513.6013.3513.6013.60328,300
Sep 22, 201713.4013.5013.3313.4013.40179,200
Sep 21, 201713.5013.5813.3513.4513.45540,200
Sep 20, 201713.5013.6013.4513.6013.60642,100
Sep 19, 201713.4513.5013.3013.5013.50598,500
Sep 18, 201713.5013.5513.3513.4513.45431,300
Sep 15, 201713.2513.5513.2513.4513.451,298,200
Sep 14, 201713.3013.4513.2013.3513.35868,000
Sep 13, 201713.6013.6013.1013.3013.30651,100
Sep 12, 201713.5513.6513.4313.5013.501,061,700
Sep 12, 20170.1 Dividend
Sep 11, 201713.5513.7013.4513.6513.55284,100
Sep 08, 201713.8013.9013.4013.4013.30628,100
Sep 07, 201713.7013.9013.7013.8013.70453,200
Sep 06, 201713.6013.8013.5513.6513.55502,900
Sep 05, 201713.7513.8013.5013.5513.45673,600
Sep 01, 201713.7013.8513.7013.8013.70596,700
Aug 31, 201713.6013.7513.6013.7013.60398,000
Aug 30, 201713.6513.7513.5013.6013.50618,500
Aug 29, 201713.6513.7513.6013.7013.60279,700
Aug 28, 201713.8013.8513.6513.8013.70297,100
Aug 25, 201713.6513.8513.5513.7513.65222,100
Aug 24, 201713.6013.6013.4513.6013.50271,600
Aug 23, 201713.7013.7313.5013.5013.40448,200
Aug 22, 201713.7513.8513.7013.8013.70245,600
Aug 21, 201713.7013.8013.6013.7513.65472,900
Aug 18, 201713.6013.8513.4813.7513.65727,900
Aug 17, 201713.6513.8813.6013.6513.55368,400
Aug 16, 201713.7513.8513.6013.6513.55563,900
Aug 15, 201713.9013.9013.6513.7013.60256,500
Aug 14, 201713.9514.0013.7013.8013.70366,700
Aug 11, 201714.2514.4013.7813.8013.70312,200
Aug 10, 201714.5514.5513.9514.0013.90683,200
Aug 09, 201714.6014.6514.4014.5514.44243,100
Aug 08, 201714.7514.7514.5014.6014.49289,700
Aug 07, 201714.5514.8514.5514.8014.69186,200
Aug 04, 201714.6514.7014.5014.6014.49374,200
Aug 03, 201714.7514.8014.4514.6514.54244,300
Aug 02, 201714.8014.8014.6014.7514.64592,900
Aug 01, 201714.8014.9014.7014.8514.74417,700
Jul 31, 201714.8014.8514.6514.7014.59219,200
Jul 28, 201714.6514.9014.6514.8014.69281,100
Jul 27, 201714.6514.8014.6514.7014.59407,900
Jul 26, 201714.6514.7514.6014.6014.49312,000
Jul 25, 201714.5514.6014.2514.5514.44376,600
Jul 24, 201714.4014.5014.3514.4514.34349,800
Jul 21, 201714.2514.5514.2514.4514.34507,900
Jul 20, 201714.4014.5514.3014.3514.24228,200
Jul 19, 201714.1014.4314.1014.3514.24208,300
Jul 18, 201714.0514.1313.9514.0513.95197,400
Jul 17, 201714.0014.2513.9514.1014.00394,500
Jul 14, 201713.7014.0513.6814.0013.90482,700
Jul 13, 201713.6013.7513.6013.7013.60249,100
Jul 12, 201713.8013.8513.6013.6013.50300,700
Jul 11, 201713.6513.7813.5013.7513.65312,800
Jul 10, 201713.7013.8513.5313.5513.45288,000
Jul 07, 201713.7013.8513.6013.7513.65482,300
Jul 06, 201714.1014.1013.6513.6513.55365,100
Jul 05, 201714.3014.3014.1014.1514.05273,700
Jul 03, 201714.3014.3514.1014.3014.20226,200
Jun 30, 201714.1014.2014.0014.1514.05216,300
Jun 29, 201714.3014.4013.8314.0513.95507,000
Jun 28, 201714.1514.4014.1514.3014.20372,500
Jun 27, 201714.1014.2514.0014.1014.00375,100
Jun 26, 201714.0514.1513.9514.1014.00197,900
Jun 23, 201713.9014.1013.8014.0513.95537,000
Jun 22, 201713.9514.0513.7513.9513.85196,000
Jun 21, 201714.0014.1013.9313.9513.85327,000
Jun 20, 201714.2514.2513.9514.0013.90412,100
Jun 19, 201714.1514.3014.1514.2514.15191,000
Jun 16, 201714.1014.2514.0014.1514.05815,100
Jun 15, 201714.0014.0813.9014.0513.95255,600
Jun 14, 201714.0514.1013.9014.0013.90960,300
Jun 13, 201714.0514.1313.9313.9513.85201,500
Jun 12, 201714.0514.2514.0014.0513.95254,400
Jun 09, 201713.9514.1013.8314.1014.00291,400
Jun 08, 201713.7513.9513.5513.9513.85413,200
Jun 07, 201714.0014.0013.7513.8013.701,307,600
Jun 06, 201713.8513.9513.7013.9013.801,304,400
Jun 05, 201713.9514.0513.8013.8013.701,358,900
Jun 02, 201713.9514.0513.8013.9513.851,191,500
Jun 01, 201713.7014.0013.7014.0013.90420,400
May 31, 201713.7013.7513.4813.7013.60329,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...