NWSA - News Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201914.0014.1513.9213.9213.921,633,140
Aug 19, 201914.0014.1413.9413.9913.992,459,100
Aug 16, 201913.6813.8313.4713.7613.762,429,300
Aug 15, 201913.3913.9413.3413.6513.654,206,600
Aug 14, 201913.9014.1713.3513.3813.383,794,900
Aug 13, 201914.0014.3514.0014.0414.044,725,000
Aug 12, 201913.7514.2313.7514.0314.033,267,400
Aug 09, 201912.9113.7712.9113.7013.704,967,700
Aug 08, 201912.8613.0512.8313.0313.033,310,600
Aug 07, 201912.7512.8312.4912.7912.795,410,600
Aug 06, 201912.8412.9212.7212.9012.903,276,800
Aug 05, 201912.8212.8312.6512.7612.764,952,800
Aug 02, 201912.9613.0212.8512.9812.982,978,400
Aug 01, 201913.1213.2612.9813.0313.034,014,800
Jul 31, 201913.3513.3913.1113.1613.163,304,100
Jul 30, 201913.2813.4113.2613.3813.381,476,600
Jul 29, 201913.4013.4713.2713.3813.382,277,300
Jul 26, 201913.4113.4713.3613.4313.431,844,500
Jul 25, 201913.5613.5813.3213.3713.373,153,500
Jul 24, 201913.3313.6513.3313.5713.573,246,800
Jul 23, 201913.3513.4513.2513.3813.382,417,100
Jul 22, 201913.1413.3013.1113.2613.262,919,000
Jul 19, 201913.0913.2612.9713.1413.144,466,000
Jul 18, 201913.1513.3313.1513.2813.283,231,900
Jul 17, 201913.5813.6713.1313.2213.222,936,500
Jul 16, 201913.4013.6113.3813.5813.582,679,000
Jul 15, 201913.3013.3713.2213.3613.362,167,300
Jul 12, 201913.2413.4013.1913.3113.312,593,200
Jul 11, 201913.3313.3613.1913.2213.223,165,600
Jul 10, 201913.3713.3913.2513.3013.301,968,800
Jul 09, 201913.2213.3713.2113.3013.302,472,300
Jul 08, 201913.3813.4813.2613.2913.291,297,900
Jul 05, 201913.4013.5613.3613.4613.461,215,400
Jul 03, 201913.5713.5713.4113.4513.451,677,100
Jul 02, 201913.5913.6813.4113.5113.512,082,200
Jul 01, 201913.7313.7913.4213.6013.603,831,000
Jun 28, 201913.4513.5813.3613.4913.496,401,700
Jun 27, 201913.3213.5013.3213.4313.432,598,700
Jun 26, 201913.2713.4013.2413.3013.303,143,100
Jun 25, 201913.3113.3713.2413.2513.252,130,000
Jun 24, 201913.5013.5413.3013.3213.322,619,000
Jun 21, 201913.5513.6913.3713.5313.537,949,600
Jun 20, 201913.5213.6113.3813.5613.564,299,500
Jun 19, 201912.9013.4512.9013.3713.376,237,200
Jun 18, 201912.2513.0212.2512.8912.897,611,700
Jun 17, 201911.8512.2811.8512.2412.246,289,000
Jun 14, 201911.7711.8611.7711.8311.833,202,500
Jun 13, 201911.7611.8311.6911.7911.792,643,400
Jun 12, 201911.7711.8511.7011.7411.741,673,200
Jun 11, 201911.8511.8711.7611.8011.802,049,200
Jun 10, 201911.8111.8511.7111.7711.772,692,800
Jun 07, 201911.6111.7511.5911.7211.723,511,800
Jun 06, 201911.6111.6811.5411.6011.605,363,600
Jun 05, 201911.6211.6511.3711.6211.625,194,500
Jun 04, 201911.6411.6611.4911.5811.584,425,300
Jun 03, 201911.3611.5011.3511.4211.423,259,400
May 31, 201911.3511.4611.3511.3911.392,083,200
May 30, 201911.6211.7211.4311.4511.452,370,800
May 29, 201911.7711.8211.5411.6111.612,416,900
May 28, 201911.8111.8511.6511.7811.782,941,900
May 24, 201911.8411.9111.7311.7811.781,709,500
May 23, 201911.7011.8111.5911.7911.794,068,100
May 22, 201911.7611.8211.6911.7611.761,778,300
May 21, 201911.7011.8311.6411.8011.801,877,500
May 20, 201911.6211.8311.5611.5911.593,033,600
May 17, 201911.4411.5311.3511.4111.411,665,100
May 16, 201911.6111.7411.5211.5311.531,644,700
May 15, 201911.4111.6111.3111.5711.572,160,700
May 14, 201911.5011.6311.4511.5211.522,653,000
May 13, 201911.6611.8211.3711.4611.463,227,800
May 10, 201911.5312.1511.5311.9011.904,656,200
May 09, 201911.3511.5211.2211.4311.434,238,600
May 08, 201911.5211.6711.4211.4211.423,533,500
May 07, 201911.8911.9911.4911.5711.573,908,000
May 06, 201912.1812.2611.9712.0312.032,023,800
May 03, 201912.2912.3712.2912.3412.341,208,800
May 02, 201912.3712.3712.1612.2612.261,920,100
May 01, 201912.4412.5312.3512.3712.372,905,000
Apr 30, 201912.4412.4812.2812.4212.423,836,300
Apr 29, 201912.4512.6012.3712.4412.442,603,300
Apr 26, 201912.3712.4712.3112.4612.463,988,600
Apr 25, 201912.4412.4912.2312.3512.352,043,700
Apr 24, 201912.5012.5512.4712.5112.512,137,300
Apr 23, 201912.4212.5912.4212.5012.503,062,800
Apr 22, 201912.4912.5112.4012.4412.441,845,900
Apr 18, 201912.5812.5812.3312.5212.524,340,000
Apr 17, 201912.7112.8412.5712.5912.592,170,300
Apr 16, 201912.5912.7212.5312.6712.672,052,300
Apr 15, 201912.6612.7112.4912.5412.541,877,000
Apr 12, 201912.6212.7012.5812.6512.651,442,300
Apr 11, 201912.6612.6912.5412.5412.541,616,200
Apr 10, 201912.4812.6612.4812.6512.651,425,300
Apr 09, 201912.5012.5712.4612.5212.521,664,300
Apr 08, 201912.5712.6712.4912.5212.521,237,900
Apr 05, 201912.5212.6312.4812.5512.551,921,100
Apr 04, 201912.5312.6112.4912.5012.502,168,700
Apr 03, 201912.5312.6812.4412.4912.492,727,300
Apr 02, 201912.5212.5712.4112.4412.443,014,000
Apr 01, 201912.5212.6412.4712.5212.523,528,400
Mar 29, 201912.4312.4612.3512.4412.442,173,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...