Canada markets open in 6 hours 56 minutes

News Corporation (NWS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.19+0.41 (+1.65%)
At close: 04:00PM EDT
25.17 -0.02 (-0.08%)
After hours: 04:46PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202424.9325.3024.8625.1925.19531,900
Apr 19, 202424.9225.0124.7224.7824.78490,400
Apr 18, 202424.9325.3724.7524.8124.81659,100
Apr 17, 202425.0025.0924.9224.9524.95969,800
Apr 16, 202424.8424.9924.6724.8224.82531,200
Apr 15, 202425.3525.4924.9525.0025.00685,800
Apr 12, 202425.4825.6125.0725.1125.11757,500
Apr 11, 202425.8825.8825.5825.7225.72872,800
Apr 10, 202425.9226.2125.5525.6325.63777,000
Apr 09, 202426.7026.8126.2426.3426.34848,200
Apr 08, 202426.6026.7326.4926.5226.52937,600
Apr 05, 202426.3926.6426.3426.4626.46584,800
Apr 04, 202426.8126.9926.3426.3826.38775,600
Apr 03, 202426.1926.5726.1026.5326.53786,300
Apr 02, 202426.5426.6326.2826.3326.33559,000
Apr 01, 202427.0127.0426.5226.6826.68604,900
Mar 28, 202427.2427.4227.0327.0627.06869,600
Mar 27, 202427.1527.3526.9027.1327.13544,000
Mar 26, 202426.9927.1926.7926.8926.89572,700
Mar 25, 202426.8027.0126.8026.9026.90577,900
Mar 22, 202427.1827.1826.7926.8026.80827,500
Mar 21, 202426.9827.2526.9327.2227.22571,100
Mar 20, 202426.6626.8726.5626.8126.81588,900
Mar 19, 202426.4226.8026.2826.6426.64574,300
Mar 18, 202426.5726.7226.2526.3626.36741,100
Mar 15, 202426.8327.2726.4126.4426.442,076,800
Mar 14, 202427.1827.3326.8827.0327.03607,500
Mar 13, 202427.3227.4227.1627.3027.30661,200
Mar 12, 202427.3927.6626.9827.2727.27696,200
Mar 12, 20240.1 Dividend
Mar 11, 202427.3527.9126.2527.4127.31993,800
Mar 08, 202427.3027.6527.2927.3527.25697,900
Mar 07, 202427.1727.4327.0727.2127.11400,100
Mar 06, 202427.0327.1326.9227.0926.99512,400
Mar 05, 202426.9427.0326.6026.9226.82761,900
Mar 04, 202427.4727.6826.8427.0426.94792,500
Mar 01, 202427.9027.9727.3127.4027.30857,900
Feb 29, 202427.7328.0627.6127.9927.891,042,600
Feb 28, 202427.3827.5927.3527.4827.38425,200
Feb 27, 202427.6527.6727.4027.5727.47346,900
Feb 26, 202427.5827.7427.4127.5227.42518,400
Feb 23, 202427.6827.7027.5227.5827.48584,100
Feb 22, 202427.4627.6627.2427.6327.53531,200
Feb 21, 202427.2427.3827.0027.2327.13599,300
Feb 20, 202427.3227.5327.3027.4027.30591,600
Feb 16, 202427.6827.7727.4127.4127.31487,800
Feb 15, 202427.3527.8627.2927.6727.57854,600
Feb 14, 202427.1127.3226.9627.2127.11801,400
Feb 13, 202426.9626.9826.6426.9526.85728,100
Feb 12, 202427.5227.5227.2027.2527.15735,700
Feb 09, 202426.9427.3526.8827.2127.11888,700
Feb 08, 202426.9928.9226.7527.0126.912,136,100
Feb 07, 202425.7025.8224.7925.3025.211,082,100
Feb 06, 202425.2525.7125.2525.7025.61683,000
Feb 05, 202425.4525.4625.0725.1825.09721,200
Feb 02, 202425.6325.7625.4125.7025.61906,000
Feb 01, 202425.5325.7225.2425.7025.61799,200
Jan 31, 202425.8426.0025.5325.5725.48985,000
Jan 30, 202425.9826.0525.6625.7925.70870,400
Jan 29, 202425.8026.1625.6526.1526.05813,200
Jan 26, 202425.7525.9425.7425.7525.66414,600
Jan 25, 202425.9026.0425.6325.6825.59687,500
Jan 24, 202425.4625.7325.4625.6325.54596,100
Jan 23, 202425.4125.5925.0725.2925.20716,800
Jan 22, 202425.2625.2725.0125.2025.11943,500
Jan 19, 202424.5925.0224.5025.0124.921,064,200
Jan 18, 202424.5224.7024.3224.5924.50786,900
Jan 17, 202424.5224.7724.4324.5124.42959,200
Jan 16, 202425.0825.3424.6424.8024.71864,200
Jan 12, 202425.5025.6625.2225.3425.25476,500
Jan 11, 202425.3625.4024.9925.3725.28711,500
Jan 10, 202425.2625.5125.2325.3225.23753,200
Jan 09, 202425.6525.6925.3625.3725.28622,300
Jan 08, 202425.5925.8225.3125.7925.701,363,400
Jan 05, 202425.4025.8325.3625.5825.491,172,500
Jan 04, 202425.5525.6025.2525.3825.29953,200
Jan 03, 202425.4725.7425.2125.4825.391,067,700
Jan 02, 202425.7025.7025.3325.6125.52672,300
Dec 29, 202325.6926.0025.6425.7225.63859,600
Dec 28, 202325.7225.9725.6925.8225.73535,800
Dec 27, 202325.3225.7725.1325.6125.52853,900
Dec 26, 202325.0925.3324.7925.3025.21510,100
Dec 22, 202324.8625.0224.4724.9424.85442,300
Dec 21, 202324.6024.8424.5124.8124.72603,800
Dec 20, 202324.8725.0224.4724.4724.38736,000
Dec 19, 202324.5124.9024.5124.8524.76555,600
Dec 18, 202324.5724.6324.3224.4524.36864,300
Dec 15, 202324.4524.6024.2324.5324.441,857,700
Dec 14, 202323.9724.5923.9724.4224.331,106,100
Dec 13, 202323.0123.8022.9223.7823.692,103,900
Dec 12, 202323.1123.3522.8523.0422.96952,900
Dec 11, 202322.9523.1822.8823.1023.02856,400
Dec 08, 202322.9223.1022.7122.9422.86855,700
Dec 07, 202322.9323.0222.2122.9422.86612,900
Dec 06, 202322.7322.9822.7122.8422.76921,500
Dec 05, 202322.9122.9222.5222.7222.64822,300
Dec 04, 202323.0623.4722.9323.0823.00660,500
Dec 01, 202323.2023.3023.0123.1523.07584,500
Nov 30, 202323.3923.4122.9123.0422.961,291,900
Nov 29, 202323.3723.4222.9923.4023.311,184,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...