Advertisement
U.S. markets closed

News Corporation (NWSA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
26.18-0.11 (-0.42%)
At close: 04:00PM EDT
24.60 -1.58 (-6.02%)
After hours: 05:31PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202426.3726.5326.1726.1826.183,432,600
Mar 27, 202426.2426.4826.0526.2926.292,041,100
Mar 26, 202426.1526.3526.0226.0726.071,926,100
Mar 25, 202425.9826.1225.8526.0326.032,075,700
Mar 22, 202426.1926.2425.8925.9025.901,741,200
Mar 21, 202425.9626.2525.9626.2126.212,519,500
Mar 20, 202425.6425.9625.6225.9125.912,442,700
Mar 19, 202425.4825.8125.3425.7425.742,231,000
Mar 18, 202425.6525.7725.3225.4525.453,165,700
Mar 15, 202425.9626.3125.4725.5125.516,474,600
Mar 14, 202426.2626.2825.9326.0926.092,612,300
Mar 13, 202426.3626.4726.1926.3526.352,974,600
Mar 12, 202426.5226.7026.3126.3326.332,561,400
Mar 12, 20240.1 Dividend
Mar 11, 202426.4127.2026.1226.4826.384,101,100
Mar 08, 202426.2126.5926.2126.3426.242,395,300
Mar 07, 202426.0726.3626.0026.1426.042,535,200
Mar 06, 202426.1126.1425.8626.0325.933,096,300
Mar 05, 202425.7425.9525.5025.8725.772,788,900
Mar 04, 202426.3926.4625.7625.9325.833,327,600
Mar 01, 202426.8826.8826.2326.3326.233,534,800
Feb 29, 202426.6026.9526.4326.8826.786,586,500
Feb 28, 202426.3726.4926.2326.3326.231,823,400
Feb 27, 202426.3926.4626.2326.4326.331,678,300
Feb 26, 202426.4326.4626.1926.3626.262,356,600
Feb 23, 202426.5126.5826.3926.4326.332,088,400
Feb 22, 202426.2926.5426.1026.5126.412,018,900
Feb 21, 202426.1126.5025.8426.0825.982,653,900
Feb 20, 202426.1726.3926.1526.2526.153,965,000
Feb 16, 202426.5026.5926.2226.2426.141,712,800
Feb 15, 202426.0526.6925.9926.5026.402,898,500
Feb 14, 202425.9626.1225.7726.0125.912,709,000
Feb 13, 202425.8725.8725.4225.7625.663,933,800
Feb 12, 202426.2026.3225.9826.0725.973,202,100
Feb 09, 202425.9426.1925.7026.0425.944,480,000
Feb 08, 202426.8828.0025.4325.8425.749,683,700
Feb 07, 202424.6824.7523.7224.2724.185,263,700
Feb 06, 202424.3524.7024.2424.6824.592,339,400
Feb 05, 202424.4724.6224.1024.1524.065,426,700
Feb 02, 202424.6824.8024.4624.7024.612,296,000
Feb 01, 202424.6924.7824.3124.7724.682,134,300
Jan 31, 202424.8425.0224.5624.6424.553,373,200
Jan 30, 202425.0025.0724.6524.8024.713,094,200
Jan 29, 202424.7425.1124.6325.0925.001,860,500
Jan 26, 202424.7224.9624.7224.7424.651,975,500
Jan 25, 202424.9125.0524.6424.7024.612,664,900
Jan 24, 202424.5724.7624.4924.6324.542,040,600
Jan 23, 202424.4524.5624.1024.3124.222,439,900
Jan 22, 202424.1324.3224.0424.2524.162,174,200
Jan 19, 202423.6624.0623.5024.0323.942,277,300
Jan 18, 202423.4823.6723.2923.5823.492,381,800
Jan 17, 202423.4523.7323.4023.4823.392,460,600
Jan 16, 202424.1224.2323.5623.7523.662,774,100
Jan 12, 202424.4024.5524.0924.2424.152,882,000
Jan 11, 202424.2024.2723.9024.2224.132,035,800
Jan 10, 202424.1724.4024.1124.1924.101,604,700
Jan 09, 202424.3924.5724.2424.2524.161,874,100
Jan 08, 202424.3724.6724.2124.6424.552,095,500
Jan 05, 202424.2624.6624.2624.4324.343,243,900
Jan 04, 202424.3624.4324.0724.2424.152,735,800
Jan 03, 202424.2424.5224.0324.3024.212,362,000
Jan 02, 202424.3724.4524.1524.4224.332,018,400
Dec 29, 202324.5124.8124.4924.5524.462,162,500
Dec 28, 202324.5424.7724.4324.6324.541,750,100
Dec 27, 202324.1424.5923.9724.4224.331,822,400
Dec 26, 202323.7924.1723.6824.1324.041,126,500
Dec 22, 202323.8223.9023.6623.8023.711,202,000
Dec 21, 202323.5823.7423.4323.7023.611,542,300
Dec 20, 202323.7523.9123.3823.4223.332,133,300
Dec 19, 202323.4923.8023.4323.7423.651,787,900
Dec 18, 202323.4023.4723.2023.3523.262,269,800
Dec 15, 202323.3123.4823.1023.4023.315,843,400
Dec 14, 202322.9723.4622.9223.3023.213,639,400
Dec 13, 202321.9822.7121.8822.6822.593,430,500
Dec 12, 202322.1422.2021.8522.0021.922,398,100
Dec 11, 202322.0222.1821.8922.0721.991,467,100
Dec 08, 202321.9222.0921.7121.9421.861,801,500
Dec 07, 202321.9221.9921.6521.9521.871,691,700
Dec 06, 202321.8822.0021.7321.7921.712,002,200
Dec 05, 202321.9321.9321.5221.7721.692,831,000
Dec 04, 202322.0622.5022.0022.0621.982,369,500
Dec 01, 202322.1022.2822.0022.1522.072,173,700
Nov 30, 202322.2922.3321.8922.0421.964,690,400
Nov 29, 202322.3322.4722.0222.3422.262,686,500
Nov 28, 202322.3922.5522.2622.3322.253,006,700
Nov 27, 202321.9722.4321.8322.3922.312,943,400
Nov 24, 202322.0122.0821.8522.0121.931,165,100
Nov 22, 202321.6021.9721.5621.9521.872,391,800
Nov 21, 202321.2521.4621.1121.4521.372,379,400
Nov 20, 202321.0421.3620.9521.2821.201,625,100
Nov 17, 202321.1821.2120.9121.0320.952,206,400
Nov 16, 202320.9521.1620.8321.0720.992,710,100
Nov 15, 202320.9721.3020.8520.8820.802,643,500
Nov 14, 202320.8421.1120.8120.9620.882,819,300
Nov 13, 202320.8020.8220.3520.4520.373,128,000
Nov 10, 202320.7921.4520.5220.9220.845,597,600
Nov 09, 202321.4721.5921.1121.2921.214,273,300
Nov 08, 202321.3921.7121.3621.4121.333,273,700
Nov 07, 202321.6321.7121.3921.4321.353,052,600
Nov 06, 202321.8221.9921.6221.6621.582,915,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...