NWS - News Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201913.6213.9013.6213.8713.87531,958
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
Oct 04, 201913.9914.1513.9714.1214.12368,700
Oct 03, 201914.1214.1813.7813.9713.97540,200
Oct 02, 201914.1114.1813.9314.0614.06977,900
Oct 01, 201914.3514.4714.2114.2514.25627,400
Sep 30, 201914.2214.4314.2114.3014.30572,600
Sep 27, 201914.3114.3414.0914.1714.17225,300
Sep 26, 201914.3614.3613.9914.2314.23591,600
Sep 25, 201914.2114.4614.1814.3714.37355,800
Sep 24, 201914.4014.4114.0414.2614.26515,100
Sep 23, 201914.3714.4814.1914.3914.39434,400
Sep 20, 201914.4014.5714.1914.3214.321,168,800
Sep 19, 201914.6014.6414.3314.3514.35449,900
Sep 18, 201914.6814.7114.5014.6014.60525,900
Sep 17, 201914.4514.6514.3414.6214.62426,600
Sep 16, 201914.8614.8614.3614.4814.48470,900
Sep 13, 201914.8614.9714.8014.9014.90342,900
Sep 12, 201914.8715.0114.8014.8214.82636,600
Sep 11, 201914.8114.9914.7414.8714.87363,100
Sep 10, 201914.5814.8514.5614.8414.84394,100
Sep 10, 20190.1 Dividend
Sep 09, 201914.5614.7614.4214.7514.65421,600
Sep 06, 201914.3614.5514.3614.5114.41369,000
Sep 05, 201914.3514.4914.3214.3414.24370,300
Sep 04, 201914.0114.2514.0114.2014.10396,200
Sep 03, 201914.0114.0713.8813.9313.84373,600
Aug 30, 201914.2714.3314.0814.1614.06318,600
Aug 29, 201914.2514.2914.1814.1914.09246,400
Aug 28, 201913.9514.1413.8614.1314.03435,400
Aug 27, 201914.1614.1613.8613.9213.83512,900
Aug 26, 201914.0014.0913.9314.0413.94410,700
Aug 23, 201914.3914.4513.9113.9513.86716,700
Aug 22, 201914.4614.6014.3814.4714.37409,600
Aug 21, 201914.3514.5114.2514.4614.36273,200
Aug 20, 201914.3414.5114.2814.2914.19420,600
Aug 19, 201914.3414.5114.3214.3614.26315,200
Aug 16, 201914.0614.2213.8314.1414.04464,800
Aug 15, 201913.7314.2513.7313.9913.90769,000
Aug 14, 201914.2614.4313.7413.7513.66795,000
Aug 13, 201914.4014.7314.3814.4614.36892,500
Aug 12, 201914.1514.5814.1314.4014.301,125,200
Aug 09, 201913.5214.1213.3214.0713.97809,500
Aug 08, 201913.1113.3713.1113.3613.271,025,500
Aug 07, 201913.0613.1412.8213.1213.03699,300
Aug 06, 201913.1613.2313.0613.2013.11515,700
Aug 05, 201913.1013.2713.0113.0913.001,094,800
Aug 02, 201913.2613.3213.1513.3013.21713,100
Aug 01, 201913.4213.5813.3113.3413.25685,400
Jul 31, 201913.6414.0713.4013.4613.37695,600
Jul 30, 201913.5713.6913.5313.6813.59355,100
Jul 29, 201913.6613.7813.5313.6513.56390,200
Jul 26, 201913.6613.7313.6113.7013.61415,800
Jul 25, 201913.8413.8413.6013.6613.57370,700
Jul 24, 201913.6213.8813.5513.8313.74835,500
Jul 23, 201913.6713.7313.5613.6613.57914,000
Jul 22, 201913.4913.6113.4613.5913.50467,300
Jul 19, 201913.5413.6213.3713.5113.42392,400
Jul 18, 201913.5513.6913.5013.6613.57746,400
Jul 17, 201913.8713.9813.4613.5313.44761,300
Jul 16, 201913.7813.9113.7713.8813.79740,300
Jul 15, 201913.7413.7613.6313.7513.66466,400
Jul 12, 201913.6913.7513.6013.7313.64670,600
Jul 11, 201913.7113.7513.6013.6413.55409,800
Jul 10, 201913.7413.8013.6613.6913.60643,300
Jul 09, 201913.6813.7713.6313.7013.61386,900
Jul 08, 201913.8313.9513.6813.7113.62319,200
Jul 05, 201913.8713.9913.7813.9113.82526,600
Jul 03, 201913.9513.9613.8313.9013.81269,800
Jul 02, 201913.9714.0813.8213.9113.82391,300
Jul 01, 201914.1714.2213.8413.9913.90904,700
Jun 28, 201913.8614.0013.7813.9613.871,691,600
Jun 27, 201913.8513.9213.8013.8613.77598,000
Jun 26, 201913.6713.8013.6513.7013.61612,300
Jun 25, 201913.7813.7813.6313.6613.57527,500
Jun 24, 201913.8913.9013.7013.7313.64779,500
Jun 21, 201913.9214.0713.7413.9213.831,850,200
Jun 20, 201913.8613.9813.7213.9513.861,156,600
Jun 19, 201913.2513.7713.2513.7213.631,296,000
Jun 18, 201912.7413.3312.6813.2013.111,147,200
Jun 17, 201912.2512.6412.2312.6112.52974,900
Jun 14, 201912.1212.2412.0512.2112.131,291,800
Jun 13, 201912.0812.1712.0412.1612.08533,200
Jun 12, 201912.1512.2012.0512.0711.99598,000
Jun 11, 201912.2012.2112.0912.1312.05649,400
Jun 10, 201912.1212.1512.0412.1212.04621,300
Jun 07, 201912.0812.1311.9112.0711.99704,000
Jun 06, 201911.9612.0011.8811.9311.85822,200
Jun 05, 201911.8811.9911.6511.9711.891,344,800
Jun 04, 201911.8911.9511.7811.8911.81712,100
Jun 03, 201911.6311.7911.6311.7211.64870,100
May 31, 201911.6711.7611.6311.6511.57703,800
May 30, 201911.8811.9611.7111.7711.69801,300
May 29, 201912.0212.0411.7911.8711.79739,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...