Advertisement
Advertisement
U.S. Markets close in 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

News Corporation (NWS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.73-0.14 (-0.64%)
As of 03:46PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202121.9121.9121.2321.7321.73401,316
Dec 02, 202121.7721.9521.2821.8721.87996,700
Dec 01, 202121.9022.1521.1821.2021.201,335,700
Nov 30, 202121.6321.9721.4021.5521.551,727,600
Nov 29, 202121.9122.0521.5121.8821.881,034,000
Nov 26, 202121.7221.8121.5221.6121.61659,400
Nov 24, 202122.2822.3421.9922.2922.29452,700
Nov 23, 202122.7123.0722.2722.3722.37631,100
Nov 22, 202122.5422.9822.1122.6722.671,092,800
Nov 19, 202123.0823.2922.2522.3222.32969,500
Nov 18, 202123.7523.8123.1623.3623.36526,900
Nov 17, 202123.7223.7523.1523.5123.51831,200
Nov 16, 202123.4123.7223.2623.6723.67828,800
Nov 15, 202123.8424.0123.3523.4123.41910,900
Nov 12, 202123.7724.1023.5823.7823.78423,100
Nov 11, 202123.7723.8323.4723.5723.57648,000
Nov 10, 202123.6423.8423.3723.4923.491,012,300
Nov 09, 202123.8924.2323.3423.7023.701,032,600
Nov 08, 202124.5324.6823.8823.9523.95876,800
Nov 05, 202123.5524.7523.5224.2624.26690,200
Nov 04, 202122.9823.4022.8523.3923.39943,100
Nov 03, 202123.0723.2322.7822.9222.92704,800
Nov 02, 202123.2423.3023.0123.1423.14401,900
Nov 01, 202122.6923.3822.6423.3523.351,185,900
Oct 29, 202122.7022.8222.3622.5622.56944,800
Oct 28, 202122.6723.1022.5222.8122.811,036,400
Oct 27, 202123.9723.9722.4622.4622.461,253,000
Oct 26, 202124.5024.5024.0024.0024.00500,300
Oct 25, 202124.4624.6324.2924.4524.45584,100
Oct 22, 202124.0624.4424.0624.3624.36448,200
Oct 21, 202124.1624.3523.9224.0724.07398,800
Oct 20, 202124.0324.1923.8524.1924.19727,300
Oct 19, 202124.0024.1023.8823.9723.97525,800
Oct 18, 202124.0224.0423.7023.8723.87757,600
Oct 15, 202124.2524.3624.0624.1224.12812,900
Oct 14, 202124.0624.2223.8824.1624.16449,700
Oct 13, 202124.0824.2223.8223.8523.851,381,800
Oct 12, 202123.8724.2423.7523.9923.991,197,800
Oct 11, 202123.8524.1723.8123.8723.87466,900
Oct 08, 202123.8724.2523.8323.9323.93541,100
Oct 07, 202123.5823.9323.5823.7923.79494,800
Oct 06, 202123.4123.6023.1823.3423.34811,000
Oct 05, 202123.4523.8823.3823.5923.59362,300
Oct 04, 202123.5523.6823.1523.3023.30444,500
Oct 01, 202123.3423.6723.2123.5823.58493,600
Sep 30, 202123.7023.7023.1523.2323.23642,500
Sep 29, 202123.9123.9323.5123.5723.57591,500
Sep 28, 202123.8824.1123.6723.7623.76664,200
Sep 27, 202124.0724.2023.8224.0124.01718,400
Sep 24, 202123.5824.2523.5524.1424.14796,000
Sep 23, 202123.3123.8423.2123.7223.721,872,100
Sep 22, 202121.9122.7221.9122.5322.53852,100
Sep 21, 202121.6422.0621.5521.7121.71451,500
Sep 20, 202121.4021.4121.0321.3321.33427,500
Sep 17, 202121.9422.0121.6121.7321.731,541,700
Sep 16, 202121.5022.1221.5022.0022.00521,700
Sep 15, 202121.3321.6421.1321.5721.57696,400
Sep 14, 202121.5021.6421.2921.4121.41766,300
Sep 13, 202121.6321.7421.2621.4321.43538,200
Sep 10, 202121.6621.8121.4221.4421.44550,900
Sep 09, 202121.7221.9021.4421.5321.53702,800
Sep 08, 202121.6521.7321.2521.6821.68562,200
Sep 07, 202122.1222.2221.7221.7521.75400,700
Sep 03, 202122.1922.2522.0522.1322.13476,700
Sep 02, 202122.3922.6022.1722.2522.25493,900
Sep 01, 202122.2022.5222.1122.3922.39428,100
Aug 31, 202122.0822.2821.8722.0322.03464,700
Aug 30, 202122.1522.1621.9221.9821.98358,400
Aug 27, 202122.0322.2221.8922.1622.16322,400
Aug 26, 202121.9322.1421.7721.9521.951,024,800
Aug 25, 202121.7922.1121.5621.9921.99438,200
Aug 24, 202121.8422.0221.7421.7921.79348,100
Aug 23, 202121.6021.8821.4921.8221.82552,900
Aug 20, 202121.2721.5520.9721.4921.49315,500
Aug 19, 202121.3821.5821.2221.2921.29373,200
Aug 18, 202122.2522.3221.5621.5821.58409,000
Aug 17, 202122.6522.7522.2722.3222.32538,100
Aug 16, 202122.7823.2522.4522.9122.91608,200
Aug 13, 202123.1223.2422.7522.7822.78642,400
Aug 12, 202123.3323.5123.1723.1923.19526,100
Aug 11, 202123.3823.4022.9823.3223.32335,600
Aug 10, 202123.5523.6423.2723.4323.43411,800
Aug 09, 202123.7923.7922.8923.6223.621,261,000
Aug 06, 202125.3825.6923.6123.7623.761,149,800
Aug 05, 202123.7323.8523.5823.7923.79849,800
Aug 04, 202123.4323.7823.3323.4123.41937,100
Aug 03, 202123.7123.7122.8423.0623.06539,000
Aug 02, 202123.4623.8123.4123.6523.65638,300
Jul 30, 202123.3923.6123.3723.5123.51408,200
Jul 29, 202123.7123.7923.4123.4323.43376,800
Jul 28, 202123.7423.8523.3923.6023.60403,800
Jul 27, 202123.5123.6723.3623.5123.51338,300
Jul 26, 202123.5724.1123.5223.6723.67404,400
Jul 23, 202123.3123.5723.1423.5323.53245,000
Jul 22, 202123.3823.3923.0823.1923.19290,500
Jul 21, 202123.1823.5523.1223.3823.38194,500
Jul 20, 202122.6323.1522.2923.0623.06594,800
Jul 19, 202122.6822.9522.4722.6522.65420,200
Jul 16, 202123.7523.8422.9322.9922.99224,300
Jul 15, 202123.6423.9423.5623.6523.65390,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement