News Corporation Class B Common Stockのデータ

News Corporation Class B Common Stockの基本情報

名前 News Corporation Class B Common Stock
ティッカー NWS
国 United States
上場年 nan
セクター Consumer Services

News Corporation Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.49 23.13 23.46 23.2 916600.0 23.2
2021-02-12 23.9 23.21 23.41 23.5 551500.0 23.5
2021-02-11 23.01 22.51 22.67 22.97 601600.0 22.97
2021-02-10 23.05 22.0 22.17 22.61 2209100.0 22.61
2021-02-09 22.13 21.51 21.58 21.97 692500.0 21.97
2021-02-08 21.45 20.83 20.83 21.4 715200.0 21.4
2021-02-05 21.58 20.72 20.79 20.82 853300.0 20.82
2021-02-04 19.86 19.19 19.24 19.62 768100.0 19.62
2021-02-03 19.33 19.08 19.22 19.26 397900.0 19.26
2021-02-02 19.4 18.84 18.92 19.23 557200.0 19.23
2021-02-01 19.01 18.3 18.59 18.79 721600.0 18.79
2021-01-29 19.26 18.76 19.02 18.88 1205400.0 18.88
2021-01-28 19.23 18.67 19.12 18.9 757300.0 18.9
2021-01-27 19.42 18.63 18.86 19.02 1781100.0 19.02
2021-01-26 18.81 18.44 18.51 18.75 711800.0 18.75
2021-01-25 18.49 17.98 18.14 18.35 1705400.0 18.35
2021-01-22 18.69 18.22 18.63 18.24 1374400.0 18.24
2021-01-21 18.93 18.52 18.59 18.74 585800.0 18.74
2021-01-20 18.7 18.39 18.4 18.63 954900.0 18.63
2021-01-19 18.49 18.15 18.17 18.33 1248700.0 18.33
2021-01-15 18.37 18.02 18.2 18.32 821200.0 18.32
2021-01-14 18.51 18.0 18.0 18.33 659500.0 18.33
2021-01-13 18.24 17.89 17.99 17.96 624800.0 17.96
2021-01-12 18.35 17.99 18.25 18.07 585400.0 18.07
2021-01-11 18.37 17.95 18.05 18.27 650500.0 18.27
2021-01-08 18.4 17.95 18.36 18.16 803300.0 18.16
2021-01-07 18.89 18.28 18.7 18.28 723000.0 18.28
2021-01-06 19.12 18.13 18.2 18.81 1161000.0 18.81
2021-01-05 18.19 17.83 17.98 18.06 615900.0 18.06
2021-01-04 18.13 17.59 17.96 17.96 1033600.0 17.96
2020-12-31 17.92 17.73 17.9 17.77 558800.0 17.77
2020-12-30 18.11 17.76 17.76 17.91 411200.0 17.91
2020-12-29 18.07 17.81 18.05 17.85 506900.0 17.85
2020-12-28 18.15 17.71 17.85 18.09 425700.0 18.09
2020-12-24 17.78 17.55 17.63 17.68 1352100.0 17.68
2020-12-23 17.65 17.46 17.55 17.5 2605600.0 17.5
2020-12-22 17.7 17.33 17.5 17.52 1439500.0 17.52
2020-12-21 17.54 17.05 17.08 17.51 1046100.0 17.51
2020-12-18 17.55 17.18 17.48 17.29 2957500.0 17.29
2020-12-17 17.77 17.36 17.73 17.59 1806100.0 17.59
2020-12-16 18.01 17.54 17.98 17.64 453700.0 17.64
2020-12-15 18.05 17.72 17.76 18.02 776600.0 18.02
2020-12-14 18.04 17.52 18.04 17.63 637500.0 17.63
2020-12-11 18.32 17.84 18.1 17.86 273400.0 17.86
2020-12-10 18.5 18.13 18.18 18.25 695800.0 18.25
2020-12-09 18.58 18.18 18.58 18.28 322100.0 18.28
2020-12-08 18.53 18.26 18.35 18.44 435800.0 18.44
2020-12-07 18.64 18.4 18.58 18.47 438600.0 18.47
2020-12-04 18.73 18.44 18.59 18.67 298900.0 18.67
2020-12-03 18.63 18.29 18.42 18.57 482500.0 18.57
2020-12-02 18.53 17.92 18.15 18.44 381700.0 18.44
2020-12-01 18.34 17.96 18.01 18.25 605200.0 18.25
2020-11-30 18.04 17.73 17.76 17.81 931500.0 17.81
2020-11-27 18.08 17.77 18.04 17.81 228600.0 17.81
2020-11-25 18.29 17.83 18.12 18.01 395800.0 18.01
2020-11-24 18.33 17.83 17.9 18.18 418200.0 18.18
2020-11-23 18.02 17.64 17.68 17.94 276000.0 17.94
2020-11-20 17.65 17.32 17.64 17.56 420900.0 17.56
2020-11-19 17.77 17.45 17.54 17.63 393900.0 17.63
2020-11-18 18.1 17.62 17.82 17.63 327500.0 17.63
2020-11-17 17.97 17.37 17.51 17.81 603700.0 17.81
2020-11-16 17.68 17.34 17.61 17.6 403600.0 17.6
2020-11-13 17.23 16.59 16.8 17.18 422500.0 17.18
2020-11-12 17.69 16.44 17.07 16.59 510900.0 16.59
2020-11-11 17.26 16.4 16.43 17.24 688700.0 17.24
2020-11-10 16.57 15.91 15.97 16.48 1066800.0 16.48
2020-11-09 16.45 15.8 16.01 15.83 1319000.0 15.83
2020-11-06 15.72 14.77 15.3 15.14 819600.0 15.14
2020-11-05 14.03 13.2 13.62 13.9 417100.0 13.9
2020-11-04 13.56 13.18 13.35 13.37 454000.0 13.37
2020-11-03 13.53 13.29 13.33 13.38 483700.0 13.38
2020-11-02 13.32 12.97 13.11 13.19 514300.0 13.19
2020-10-30 13.05 12.75 12.86 13.02 349600.0 13.02
2020-10-29 13.11 12.68 12.79 12.96 374300.0 12.96
2020-10-28 13.25 12.86 13.23 12.88 463200.0 12.88
2020-10-27 13.67 13.34 13.57 13.35 279900.0 13.35
2020-10-26 13.79 13.4 13.69 13.59 280800.0 13.59
2020-10-23 13.93 13.68 13.87 13.91 259300.0 13.91
2020-10-22 13.99 13.72 13.86 13.87 253000.0 13.87
2020-10-21 13.93 13.68 13.68 13.86 226000.0 13.86
2020-10-20 13.9 13.65 13.8 13.8 305400.0 13.8
2020-10-19 14.03 13.54 14.03 13.68 306800.0 13.68
2020-10-16 14.13 13.89 14.04 13.94 285900.0 13.94
2020-10-15 14.11 13.74 14.11 13.89 342000.0 13.89
2020-10-14 14.52 14.08 14.29 14.12 488900.0 14.12
2020-10-13 14.29 13.86 14.1 14.23 503000.0 14.23
2020-10-12 14.43 14.07 14.24 14.15 379900.0 14.15
2020-10-09 14.41 14.14 14.33 14.16 398000.0 14.16
2020-10-08 14.35 13.95 14.26 14.34 497800.0 14.34
2020-10-07 14.42 14.14 14.33 14.16 352900.0 14.16
2020-10-06 14.61 14.13 14.38 14.22 586900.0 14.22
2020-10-05 14.39 14.09 14.21 14.32 475700.0 14.32
2020-10-02 14.24 13.92 13.94 14.17 351000.0 14.17
2020-10-01 14.15 13.55 13.97 14.15 421200.0 14.15
2020-09-30 14.08 13.69 13.85 13.98 680500.0 13.98
2020-09-29 14.14 13.69 14.08 13.77 294500.0 13.77
2020-09-28 14.44 14.09 14.27 14.28 467200.0 14.28
2020-09-25 14.02 13.76 13.86 13.99 366200.0 13.99
2020-09-24 14.22 13.89 14.18 13.97 499100.0 13.97
2020-09-23 14.8 14.08 14.73 14.16 627000.0 14.16
2020-09-22 14.74 14.36 14.6 14.67 761100.0 14.67
2020-09-21 15.41 14.2 15.15 14.47 961700.0 14.47
2020-09-18 15.7 14.96 15.05 15.48 1984200.0 15.48
2020-09-17 15.16 14.77 14.85 15.16 941400.0 15.16
2020-09-16 15.3 14.96 15.3 14.98 865800.0 14.98
2020-09-15 15.26 15.13 15.19 15.23 326800.0 15.23
2020-09-14 15.31 15.1 15.14 15.2 563100.0 15.1
2020-09-11 15.16 14.86 14.92 15.05 372200.0 14.95
2020-09-10 15.23 14.81 15.19 14.86 464700.0 14.76
2020-09-09 15.19 14.63 14.76 15.15 797700.0 15.05
2020-09-08 14.85 14.58 14.85 14.61 549800.0 14.51
2020-09-04 15.31 14.64 15.31 14.93 478800.0 14.83
2020-09-03 15.37 15.03 15.24 15.16 555900.0 15.06
2020-09-02 15.26 15.0 15.17 15.2 455700.0 15.1
2020-09-01 15.21 14.89 15.01 15.1 437300.0 15.0
2020-08-31 15.35 15.07 15.17 15.07 473800.0 14.97
2020-08-28 15.24 14.91 14.95 15.24 359300.0 15.14
2020-08-27 15.11 14.88 15.03 15.02 345800.0 14.92
2020-08-26 15.12 14.91 14.91 14.98 392800.0 14.88
2020-08-25 14.99 14.83 14.99 14.96 529600.0 14.86
2020-08-24 14.86 14.69 14.69 14.85 745600.0 14.75
2020-08-21 15.19 14.56 15.19 14.63 744100.0 14.53
2020-08-20 15.32 15.04 15.14 15.19 521900.0 15.09
2020-08-19 15.5 15.23 15.34 15.25 294600.0 15.15
2020-08-18 15.37 15.08 15.13 15.29 245700.0 15.19
2020-08-17 15.46 15.16 15.38 15.19 218800.0 15.09
2020-08-14 15.55 15.31 15.47 15.43 284800.0 15.33
2020-08-13 15.5 14.91 14.91 15.43 338600.0 15.33
2020-08-12 15.47 15.11 15.11 15.26 381200.0 15.16
2020-08-11 15.35 14.89 15.06 14.94 398500.0 14.84
2020-08-10 15.02 14.5 14.68 14.95 698200.0 14.85
2020-08-07 14.32 13.12 13.48 14.32 497100.0 14.23
2020-08-06 13.58 13.23 13.23 13.5 487900.0 13.41
2020-08-05 13.48 13.2 13.39 13.31 284600.0 13.22
2020-08-04 13.39 12.97 13.0 13.38 232700.0 13.29
2020-08-03 13.03 12.68 12.79 12.98 436000.0 12.89
2020-07-31 12.97 12.61 12.97 12.76 457300.0 12.68
2020-07-30 12.96 12.63 12.7 12.92 219600.0 12.84
2020-07-29 12.97 12.75 12.78 12.86 635000.0 12.78
2020-07-28 12.81 12.67 12.78 12.73 551600.0 12.65
2020-07-27 12.92 12.68 12.69 12.91 249100.0 12.83
2020-07-24 12.89 12.67 12.74 12.71 249900.0 12.63
2020-07-23 13.02 12.71 12.84 12.73 315900.0 12.65
2020-07-22 13.01 12.77 12.83 12.85 216400.0 12.77
2020-07-21 12.88 12.65 12.79 12.76 281700.0 12.68
2020-07-20 12.82 12.63 12.72 12.73 341700.0 12.65
2020-07-17 12.89 12.68 12.85 12.8 238200.0 12.72
2020-07-16 12.89 12.59 12.59 12.79 234800.0 12.71
2020-07-15 12.75 12.52 12.66 12.72 487700.0 12.64
2020-07-14 12.4 11.82 12.03 12.38 570200.0 12.3
2020-07-13 12.23 11.89 12.08 11.96 402700.0 11.88
2020-07-10 12.01 11.73 11.73 11.98 306800.0 11.9
2020-07-09 11.89 11.6 11.87 11.73 296300.0 11.65
2020-07-08 12.03 11.75 12.03 11.88 306500.0 11.8
2020-07-07 12.19 12.01 12.12 12.03 282300.0 11.95
2020-07-06 12.4 12.11 12.36 12.21 202100.0 12.13
2020-07-02 12.38 12.06 12.31 12.1 343200.0 12.02
2020-07-01 12.24 11.67 11.95 12.12 575400.0 12.04
2020-06-30 11.99 11.64 11.7 11.95 384300.0 11.87
2020-06-29 11.76 11.44 11.63 11.73 221300.0 11.65
2020-06-26 11.74 11.31 11.74 11.54 857500.0 11.46
2020-06-25 11.82 11.55 11.65 11.77 570800.0 11.69
2020-06-24 11.97 11.66 11.82 11.69 423400.0 11.61
2020-06-23 12.23 12.04 12.18 12.07 301200.0 11.99
2020-06-22 12.07 11.78 11.92 11.99 277100.0 11.91
2020-06-19 12.24 11.75 12.17 11.88 1747900.0 11.8
2020-06-18 12.32 11.85 12.32 11.98 673200.0 11.9
2020-06-17 12.45 12.09 12.29 12.38 478700.0 12.3
2020-06-16 12.31 11.82 12.24 12.12 793100.0 12.04
2020-06-15 11.92 11.33 11.39 11.84 548100.0 11.76
2020-06-12 11.95 11.49 11.93 11.75 557400.0 11.67
2020-06-11 12.17 11.41 12.08 11.44 675400.0 11.36
2020-06-10 12.92 12.44 12.92 12.44 558400.0 12.36
2020-06-09 13.27 12.87 13.27 12.92 360900.0 12.84
2020-06-08 13.51 12.99 12.99 13.42 784900.0 13.33
2020-06-05 13.46 13.0 13.4 13.04 729600.0 12.95
2020-06-04 13.02 12.74 12.86 12.84 591100.0 12.76
2020-06-03 13.02 12.44 12.5 12.97 525800.0 12.88
2020-06-02 12.4 12.17 12.39 12.32 374600.0 12.24
2020-06-01 12.47 12.19 12.27 12.24 490100.0 12.16
2020-05-29 12.31 11.96 11.98 12.26 907100.0 12.18
2020-05-28 12.34 11.96 12.34 12.02 575700.0 11.94
2020-05-27 12.3 11.98 12.17 12.3 415400.0 12.22
2020-05-26 12.12 11.88 12.05 12.0 299600.0 11.92
2020-05-22 11.68 11.53 11.58 11.63 249800.0 11.55
2020-05-21 11.67 11.39 11.6 11.55 391000.0 11.47
2020-05-20 11.69 11.36 11.36 11.65 396900.0 11.57
2020-05-19 11.52 11.15 11.25 11.28 392300.0 11.21
2020-05-18 11.64 11.19 11.49 11.28 962100.0 11.21
2020-05-15 11.11 10.78 10.92 11.01 804500.0 10.94
2020-05-14 11.01 10.31 10.65 11.0 649500.0 10.93
2020-05-13 10.95 10.55 10.6 10.93 760600.0 10.86
2020-05-12 11.1 10.79 11.02 10.8 904700.0 10.73
2020-05-11 11.15 10.85 11.04 10.98 472100.0 10.91
2020-05-08 11.39 10.26 10.26 11.25 642800.0 11.18
2020-05-07 10.11 9.74 9.91 9.93 591800.0 9.86
2020-05-06 10.11 9.8 9.85 9.99 597700.0 9.92
2020-05-05 10.29 9.79 10.02 9.81 742900.0 9.75
2020-05-04 9.94 9.48 9.6 9.91 519500.0 9.84
2020-05-01 10.08 9.66 10.03 9.7 375400.0 9.64
2020-04-30 10.61 10.12 10.61 10.22 553800.0 10.15
2020-04-29 10.81 10.2 10.2 10.81 1133900.0 10.74
2020-04-28 10.07 9.73 9.81 9.91 559800.0 9.84
2020-04-27 9.71 9.17 9.17 9.6 432200.0 9.54
2020-04-24 9.1 8.83 8.88 8.99 663000.0 8.93
2020-04-23 9.04 8.65 8.7 8.82 426300.0 8.76
2020-04-22 8.78 8.63 8.78 8.65 268600.0 8.59
2020-04-21 8.8 8.55 8.8 8.62 388300.0 8.56
2020-04-20 9.11 8.86 8.95 9.02 481600.0 8.96
2020-04-17 9.23 8.86 8.86 9.17 864400.0 9.11
2020-04-16 9.15 8.62 9.14 8.7 536200.0 8.64
2020-04-15 9.33 8.93 9.33 9.12 482400.0 9.06
2020-04-14 10.18 9.42 9.75 9.67 597900.0 9.61
2020-04-13 9.73 9.38 9.66 9.58 337700.0 9.52
2020-04-09 9.73 9.22 9.33 9.69 796600.0 9.63
2020-04-08 9.22 8.85 9.09 9.14 570600.0 9.08
2020-04-07 9.63 8.97 9.38 9.0 1012900.0 8.94
2020-04-06 9.04 8.57 8.57 8.98 730300.0 8.92
2020-04-03 8.31 8.05 8.18 8.24 1001100.0 8.19
2020-04-02 8.6 7.88 8.47 8.17 1328500.0 8.12
2020-04-01 9.02 8.45 8.6 8.59 1020700.0 8.53
2020-03-31 9.35 8.78 8.95 8.99 1125600.0 8.93
2020-03-30 8.92 8.19 8.42 8.86 1490800.0 8.8
2020-03-27 8.9 8.38 8.85 8.42 1206200.0 8.36
2020-03-26 9.3 8.66 8.66 9.16 1214300.0 9.1
2020-03-25 9.2 8.09 8.55 8.61 1540700.0 8.55
2020-03-24 8.66 8.2 8.44 8.65 1598500.0 8.59
2020-03-23 8.82 7.92 8.66 8.14 2210200.0 8.09
2020-03-20 9.3 8.55 9.27 8.71 2137900.0 8.65
2020-03-19 9.67 8.81 9.01 9.32 1015400.0 9.26
2020-03-18 10.12 8.78 10.02 9.16 2004400.0 9.1
2020-03-17 11.49 9.97 10.23 10.72 2497600.0 10.65
2020-03-16 10.33 9.23 9.49 10.28 1339700.0 10.21
2020-03-13 10.62 9.68 9.88 10.61 2137300.0 10.54
2020-03-12 10.11 9.38 9.69 9.42 3021400.0 9.36
2020-03-11 10.78 10.24 10.7 10.35 2166400.0 10.28
2020-03-10 11.1 10.33 10.7 11.06 1452600.0 10.99
2020-03-09 10.85 10.34 10.74 10.49 1615500.0 10.32
2020-03-06 11.38 10.9 11.12 11.26 1633200.0 11.08
2020-03-05 11.78 11.26 11.77 11.33 844600.0 11.15
2020-03-04 12.19 11.79 12.15 12.1 1166600.0 11.91
2020-03-03 13.0 12.03 12.5 12.09 1821900.0 11.9
2020-03-02 12.68 12.09 12.49 12.66 1875900.0 12.46
2020-02-28 12.59 11.87 11.87 12.44 2573700.0 12.24
2020-02-27 12.74 12.09 12.45 12.28 1348800.0 12.08
2020-02-26 13.37 12.59 13.37 12.73 723200.0 12.53
2020-02-25 14.11 13.2 14.08 13.24 983500.0 13.03
2020-02-24 14.52 14.03 14.48 14.03 819500.0 13.8
2020-02-21 14.93 14.75 14.92 14.79 501500.0 14.55
2020-02-20 15.1 14.82 15.07 14.98 826300.0 14.74
2020-02-19 15.22 14.89 14.92 15.05 512900.0 14.81
2020-02-18 14.99 14.86 14.92 14.92 333600.0 14.68