NWSA - News Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201913.5013.5413.3013.3213.322,618,100
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
Mar 28, 201912.3312.4212.2112.3812.381,850,700
Mar 27, 201912.4612.4812.2312.3112.314,313,900
Mar 26, 201912.5612.6612.3712.4212.422,788,100
Mar 25, 201912.6312.7012.5112.5612.567,929,400
Mar 22, 201912.9412.9412.5312.6312.633,032,200
Mar 21, 201912.5612.9712.5412.8512.854,962,600
Mar 20, 201912.5312.6812.3612.6012.605,394,800
Mar 19, 201912.6412.7012.4812.5412.542,962,000
Mar 18, 201912.6412.7912.6012.6212.622,704,000
Mar 15, 201912.6812.7212.5612.6412.644,666,300
Mar 14, 201912.7612.7612.6212.6412.642,152,400
Mar 13, 201912.9012.9112.6912.7412.742,725,700
Mar 12, 201912.9813.0812.8312.8712.872,183,200
Mar 12, 20190.1 Dividend
Mar 11, 201912.8713.0812.8313.0412.942,174,300
Mar 08, 201912.7712.8212.6812.8012.702,167,600
Mar 07, 201913.1113.1212.8612.9012.801,796,400
Mar 06, 201913.1413.2212.9513.1213.021,859,700
Mar 05, 201913.2513.2813.1013.1813.082,348,600
Mar 04, 201913.3513.4113.1113.2413.142,566,100
Mar 01, 201913.0913.2813.0613.2513.152,331,100
Feb 28, 201913.0413.0812.9813.0212.923,344,800
Feb 27, 201912.9513.1112.8913.0412.942,231,500
Feb 26, 201913.0213.0712.9713.0212.923,982,900
Feb 25, 201913.1113.1912.9913.0212.923,020,700
Feb 22, 201912.8513.0512.8312.9812.886,132,000
Feb 21, 201912.8312.8612.7512.8012.702,050,500
Feb 20, 201912.7813.0312.7212.8812.782,385,300
Feb 19, 201912.7412.9012.7112.7612.662,243,100
Feb 15, 201912.5712.7712.4412.7512.652,198,600
Feb 14, 201912.3912.6512.3512.5012.401,654,000
Feb 13, 201912.4212.6112.3612.4412.342,069,900
Feb 12, 201912.2612.5212.2612.4012.302,014,200
Feb 11, 201912.5412.7912.1012.2212.132,912,200
Feb 08, 201912.6712.9512.1912.4612.363,686,200
Feb 07, 201912.8312.8412.5112.7112.613,518,800
Feb 06, 201912.9813.1312.9112.9212.822,205,700
Feb 05, 201912.8512.9912.7812.9812.882,788,100
Feb 04, 201912.7312.9612.6912.8712.772,757,700
Feb 01, 201912.8512.8512.6912.7412.642,227,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...