NWS - News Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202011.8712.3811.8712.3812.38710,825
Feb 27, 202012.4512.7412.0912.2812.281,348,800
Feb 26, 202013.3713.3712.5912.7312.73723,200
Feb 25, 202014.0814.1113.2013.2413.24983,500
Feb 24, 202014.4814.5214.0314.0314.03819,500
Feb 21, 202014.9214.9314.7514.7914.79501,500
Feb 20, 202015.0715.1014.8214.9814.98826,300
Feb 19, 202014.9215.2214.8915.0515.05512,900
Feb 18, 202014.9214.9914.8614.9214.92333,600
Feb 14, 202014.8015.0214.7414.9814.98440,400
Feb 13, 202014.7514.8314.6614.8114.81488,000
Feb 12, 202014.5414.8714.5114.8014.80572,200
Feb 11, 202014.2514.5014.1314.4814.48453,600
Feb 10, 202014.3614.4013.9414.0814.08947,500
Feb 07, 202014.4014.5513.8814.4414.44756,400
Feb 06, 202014.5514.8214.4414.7414.741,311,400
Feb 05, 202014.3314.4914.1914.4014.40790,700
Feb 04, 202014.2114.2214.0014.1514.15531,400
Feb 03, 202014.0714.1613.9714.0214.02732,700
Jan 31, 202013.9814.0613.8713.9713.97616,100
Jan 30, 202013.7514.0313.6114.0114.01757,100
Jan 29, 202013.9114.0713.7213.7913.79583,200
Jan 28, 202014.1514.2113.9213.9213.92826,300
Jan 27, 202014.1814.2914.0514.1014.10639,000
Jan 24, 202014.6914.6914.3414.3514.35899,600
Jan 23, 202014.6514.8214.6114.7114.71434,800
Jan 22, 202014.8314.9514.7514.7914.79544,900
Jan 21, 202015.0615.0814.7314.8414.84612,200
Jan 17, 202015.2515.3615.1915.2315.23725,600
Jan 16, 202015.2315.3615.0715.2515.25551,200
Jan 15, 202015.0815.1715.0115.1415.14488,100
Jan 14, 202014.8015.0614.8015.0515.05933,800
Jan 13, 202014.7114.9214.6714.9014.90367,300
Jan 10, 202014.8514.8514.6914.7214.72437,000
Jan 09, 202015.0015.0514.2614.8114.81661,900
Jan 08, 202014.9315.1114.9314.9714.97528,100
Jan 07, 202014.7214.9914.7014.9314.93467,700
Jan 06, 202014.7914.7914.6214.7714.77475,100
Jan 03, 202014.6114.8614.6114.8214.821,037,300
Jan 02, 202014.6314.8214.5514.8114.81775,400
Dec 31, 201914.4814.5114.3314.5114.51327,700
Dec 30, 201914.4214.5014.4114.4614.46344,800
Dec 27, 201914.6014.6014.4614.4714.47408,700
Dec 26, 201914.3614.5414.3414.5314.53749,300
Dec 24, 201914.2814.3414.2714.2914.29112,200
Dec 23, 201914.2614.3614.2514.3114.31404,200
Dec 20, 201914.6114.6114.1414.3114.311,771,100
Dec 19, 201914.3514.4114.2214.3114.31629,700
Dec 18, 201914.2314.4614.1314.3814.38672,300
Dec 17, 201914.1714.2214.0114.1614.16583,600
Dec 16, 201914.0014.2614.0014.0914.09683,200
Dec 13, 201914.0614.0713.8313.9113.91772,700
Dec 12, 201913.5914.0513.5914.0314.03605,800
Dec 11, 201913.5013.6313.4013.5413.54539,200
Dec 10, 201913.4813.5713.3913.4513.45646,500
Dec 09, 201913.4513.6313.4213.4913.49661,700
Dec 06, 201913.3313.5413.2913.4813.48578,600
Dec 05, 201913.0913.3113.0813.2813.28580,200
Dec 04, 201912.9313.1312.9113.0713.07581,300
Dec 03, 201913.1013.1012.8212.9112.91491,400
Dec 02, 201913.0813.2612.9913.1713.17779,000
Nov 29, 201913.3113.4013.0513.1713.17528,900
Nov 27, 201913.4513.5513.3513.3813.38548,200
Nov 26, 201913.2113.4013.1413.3213.32453,200
Nov 25, 201913.0313.1712.9813.1713.17667,000
Nov 22, 201912.9213.0212.8912.9812.98762,500
Nov 21, 201913.1313.1512.8712.9012.90596,900
Nov 20, 201913.2213.2213.0513.1413.14627,300
Nov 19, 201913.2813.3013.1813.2713.27414,400
Nov 18, 201913.3413.4013.2413.2613.26563,800
Nov 15, 201913.2813.3313.1513.3213.32780,400
Nov 14, 201913.2513.3113.0113.2013.20885,900
Nov 13, 201913.2813.4613.2013.3113.31782,700
Nov 12, 201913.3213.3813.1513.3113.31818,300
Nov 11, 201913.1713.4313.1113.3613.361,029,600
Nov 08, 201913.3113.9112.9713.2313.231,103,200
Nov 07, 201914.0214.2313.7113.7913.79711,800
Nov 06, 201914.1714.1713.8413.9813.98460,400
Nov 05, 201914.2714.3114.1514.1914.19379,900
Nov 04, 201914.2414.3514.1414.2314.23424,500
Nov 01, 201914.1314.2414.0014.1814.18493,200
Oct 31, 201914.0514.1313.8214.1214.12502,000
Oct 30, 201914.3114.3313.9314.0214.02380,200
Oct 29, 201914.2414.4214.2214.3314.33380,000
Oct 28, 201914.2014.3914.2014.3014.30392,500
Oct 25, 201914.2814.2814.1214.2114.21404,300
Oct 24, 201914.3614.5714.0914.2314.23700,300
Oct 23, 201914.1814.2814.0714.2514.25560,200
Oct 22, 201914.0314.3214.0214.1914.191,057,900
Oct 21, 201913.8814.0413.8314.0014.00480,400
Oct 18, 201913.8413.9913.7113.7913.791,001,800
Oct 17, 201913.9414.0613.7713.9113.91681,100
Oct 16, 201913.6213.9013.6213.8713.87572,600
Oct 15, 201913.8613.8613.1113.6413.64674,800
Oct 14, 201913.6613.8113.6613.8013.80326,900
Oct 11, 201913.6313.8413.4713.7613.76430,700
Oct 10, 201913.3013.5313.3013.4713.47594,600
Oct 09, 201913.2413.3913.1313.3613.36743,000
Oct 08, 201913.8513.9013.1913.2013.20741,900
Oct 07, 201914.0014.1213.9413.9413.94606,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...