News Corporation Class A Common Stockのデータ

News Corporation Class A Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 23.86 23.44 23.61 23.79 4886000.0 23.79
2021-02-12 24.06 23.38 23.86 23.72 4494000.0 23.72
2021-02-11 23.08 22.5 22.6 23.04 2715800.0 23.04
2021-02-10 22.89 22.2 22.3 22.62 3886200.0 22.62
2021-02-09 22.38 21.75 21.89 22.18 3659800.0 22.18
2021-02-08 21.82 21.27 21.27 21.7 3931200.0 21.7
2021-02-05 22.25 21.08 21.99 21.22 7117900.0 21.22
2021-02-04 20.89 19.84 19.93 20.3 3696900.0 20.3
2021-02-03 19.94 19.59 19.62 19.84 1751300.0 19.84
2021-02-02 20.0 19.41 19.52 19.79 2720900.0 19.79
2021-02-01 19.5 18.72 19.33 19.37 2304600.0 19.37
2021-01-29 19.93 19.39 19.49 19.4 3118300.0 19.4
2021-01-28 19.81 19.23 19.72 19.51 3810300.0 19.51
2021-01-27 20.05 19.17 19.42 19.58 5110200.0 19.58
2021-01-26 19.18 18.56 18.94 19.14 1743100.0 19.14
2021-01-25 18.86 18.29 18.42 18.75 2912000.0 18.75
2021-01-22 19.19 18.56 19.12 18.57 2832800.0 18.57
2021-01-21 19.45 19.02 19.07 19.21 1620900.0 19.21
2021-01-20 19.18 18.8 18.84 19.11 2357800.0 19.11
2021-01-19 18.85 18.52 18.79 18.75 2535800.0 18.75
2021-01-15 18.74 18.4 18.63 18.7 2016500.0 18.7
2021-01-14 18.89 18.35 18.35 18.69 1938500.0 18.69
2021-01-13 18.6 18.26 18.37 18.28 2430000.0 18.28
2021-01-12 18.74 18.34 18.61 18.4 1906000.0 18.4
2021-01-11 18.81 18.3 18.37 18.66 1465900.0 18.66
2021-01-08 18.91 18.38 18.77 18.63 1920300.0 18.63
2021-01-07 19.31 18.73 19.28 18.74 2406400.0 18.74
2021-01-06 19.43 18.22 18.42 19.25 3218600.0 19.25
2021-01-05 18.42 18.0 18.04 18.28 1844400.0 18.28
2021-01-04 18.3 17.75 18.04 18.16 3037700.0 18.16
2020-12-31 18.1 17.76 17.98 17.97 1822300.0 17.97
2020-12-30 18.29 17.95 18.02 18.03 1373500.0 18.03
2020-12-29 18.23 17.95 18.13 18.02 1198300.0 18.02
2020-12-28 18.31 17.9 17.93 18.18 1674700.0 18.18
2020-12-24 17.94 17.74 17.82 17.82 1100000.0 17.82
2020-12-23 17.82 17.62 17.65 17.68 3008300.0 17.68
2020-12-22 17.81 17.47 17.55 17.64 3627600.0 17.64
2020-12-21 17.71 17.15 17.18 17.65 3910100.0 17.65
2020-12-18 17.73 17.27 17.47 17.35 5936300.0 17.35
2020-12-17 17.96 17.47 17.88 17.71 2365900.0 17.71
2020-12-16 18.14 17.66 18.09 17.77 3088100.0 17.77
2020-12-15 18.2 17.87 18.0 18.09 5125400.0 18.09
2020-12-14 18.1 17.6 18.1 17.75 3148900.0 17.75
2020-12-11 18.4 17.92 18.28 17.96 2254400.0 17.96
2020-12-10 18.55 18.1 18.22 18.35 3937900.0 18.35
2020-12-09 18.47 18.18 18.43 18.27 3616100.0 18.27
2020-12-08 18.5 18.24 18.3 18.38 4797000.0 18.38
2020-12-07 18.63 18.39 18.52 18.5 1823700.0 18.5
2020-12-04 18.7 18.41 18.63 18.68 4480400.0 18.68
2020-12-03 18.6 18.22 18.33 18.57 2157700.0 18.57
2020-12-02 18.46 17.74 18.0 18.39 2754100.0 18.39
2020-12-01 18.21 17.7 17.7 18.07 6509300.0 18.07
2020-11-30 17.92 17.59 17.7 17.65 7736400.0 17.65
2020-11-27 18.01 17.66 17.99 17.71 1141700.0 17.71
2020-11-25 18.27 17.79 18.22 18.0 2540500.0 18.0
2020-11-24 18.27 17.81 18.06 18.17 2591300.0 18.17
2020-11-23 18.0 17.55 17.69 17.9 1554900.0 17.9
2020-11-20 17.6 17.25 17.53 17.52 1828900.0 17.52
2020-11-19 17.7 17.4 17.52 17.55 1950800.0 17.55
2020-11-18 17.96 17.5 17.6 17.55 1883200.0 17.55
2020-11-17 17.84 17.25 17.27 17.68 2312500.0 17.68
2020-11-16 18.15 17.15 17.79 17.39 2095100.0 17.39
2020-11-13 17.03 16.34 16.47 16.98 2040000.0 16.98
2020-11-12 17.18 16.23 17.08 16.39 2870600.0 16.39
2020-11-11 17.21 16.26 16.3 17.2 5795100.0 17.2
2020-11-10 16.37 15.72 15.72 16.27 4164700.0 16.27
2020-11-09 16.49 15.64 15.93 15.67 4351400.0 15.67
2020-11-06 15.91 14.79 15.67 15.16 2931700.0 15.16
2020-11-05 14.12 13.28 13.72 14.0 1640200.0 14.0
2020-11-04 13.71 13.32 13.49 13.54 1769400.0 13.54
2020-11-03 13.66 13.41 13.54 13.5 1208600.0 13.5
2020-11-02 13.44 13.07 13.31 13.29 1757600.0 13.29
2020-10-30 13.18 12.87 13.07 13.13 1856200.0 13.13
2020-10-29 13.25 12.79 12.92 13.09 1399900.0 13.09
2020-10-28 13.29 12.95 13.18 12.97 2628500.0 12.97
2020-10-27 13.74 13.4 13.63 13.43 1482200.0 13.43
2020-10-26 13.87 13.47 13.78 13.65 1829200.0 13.65
2020-10-23 14.54 13.73 13.99 13.98 1325400.0 13.98
2020-10-22 14.09 13.78 13.96 13.92 1258900.0 13.92
2020-10-21 14.01 13.76 13.79 13.95 1392000.0 13.95
2020-10-20 13.98 13.75 13.85 13.85 1350500.0 13.85
2020-10-19 14.1 13.61 13.97 13.77 1439500.0 13.77
2020-10-16 14.23 13.92 14.05 14.06 974900.0 14.06
2020-10-15 14.13 13.8 14.06 13.97 1713000.0 13.97
2020-10-14 14.6 14.13 14.37 14.18 1430600.0 14.18
2020-10-13 14.34 13.91 14.08 14.31 1948000.0 14.31
2020-10-12 14.54 14.13 14.36 14.21 1603800.0 14.21
2020-10-09 14.57 14.22 14.57 14.25 1832300.0 14.25
2020-10-08 14.45 14.04 14.27 14.44 2232500.0 14.44
2020-10-07 14.62 14.23 14.62 14.23 1893400.0 14.23
2020-10-06 14.7 14.13 14.41 14.32 2428400.0 14.32
2020-10-05 14.43 14.14 14.27 14.34 2590200.0 14.34
2020-10-02 14.32 13.89 14.01 14.22 1487900.0 14.22
2020-10-01 14.23 13.97 14.04 14.18 1607700.0 14.18
2020-09-30 14.15 13.9 13.97 14.02 2477700.0 14.02
2020-09-29 14.24 13.78 14.11 13.89 1632300.0 13.89
2020-09-28 14.55 14.17 14.35 14.34 2655400.0 14.34
2020-09-25 14.12 13.84 13.94 14.1 3076600.0 14.1
2020-09-24 14.33 13.96 14.29 14.02 1880200.0 14.02
2020-09-23 14.88 14.16 14.68 14.24 2924100.0 14.24
2020-09-22 14.81 14.47 14.67 14.74 2804000.0 14.74
2020-09-21 15.59 14.37 15.42 14.57 5159000.0 14.57
2020-09-18 15.9 14.9 14.98 15.64 8038400.0 15.64
2020-09-17 15.25 14.86 14.92 15.21 3641700.0 15.21
2020-09-16 15.4 15.08 15.4 15.11 2612400.0 15.11
2020-09-15 15.36 15.19 15.27 15.32 1630500.0 15.32
2020-09-14 15.37 15.14 15.17 15.31 2204200.0 15.21
2020-09-11 15.21 14.88 14.97 15.06 1964400.0 14.96
2020-09-10 15.23 14.83 15.09 14.84 1961100.0 14.74
2020-09-09 15.17 14.69 14.77 15.12 1965300.0 15.02
2020-09-08 14.9 14.62 14.85 14.64 1935100.0 14.54
2020-09-04 15.39 14.66 15.26 14.95 2423100.0 14.85
2020-09-03 15.45 15.05 15.27 15.21 2973200.0 15.11
2020-09-02 15.28 14.99 15.19 15.24 2486300.0 15.14
2020-09-01 15.3 14.96 15.11 15.18 1553100.0 15.08
2020-08-31 15.43 15.11 15.32 15.12 2079900.0 15.02
2020-08-28 15.28 14.95 15.15 15.26 1374800.0 15.16
2020-08-27 15.16 14.9 15.08 15.06 1175600.0 14.96
2020-08-26 15.15 14.88 15.05 15.0 1513500.0 14.9
2020-08-25 15.01 14.82 14.96 14.99 1414900.0 14.89
2020-08-24 14.88 14.74 14.85 14.87 1903400.0 14.77
2020-08-21 15.17 14.57 15.17 14.61 2293100.0 14.51
2020-08-20 15.28 15.01 15.04 15.14 1923700.0 15.04
2020-08-19 15.41 15.2 15.22 15.22 1805700.0 15.12
2020-08-18 15.27 14.83 14.89 15.18 2077500.0 15.08
2020-08-17 15.39 15.03 15.33 15.12 2019600.0 15.02
2020-08-14 15.46 15.2 15.31 15.33 1806100.0 15.23
2020-08-13 15.42 15.16 15.21 15.29 2111100.0 15.19
2020-08-12 15.41 15.05 15.1 15.17 3880000.0 15.07
2020-08-11 15.33 14.82 14.85 14.89 3044600.0 14.79
2020-08-10 14.97 14.34 14.34 14.84 4597900.0 14.74
2020-08-07 14.36 13.34 13.44 14.34 2532300.0 14.25
2020-08-06 13.6 13.02 13.15 13.51 2483000.0 13.42
2020-08-05 13.51 13.19 13.41 13.29 1918100.0 13.2
2020-08-04 13.41 12.64 12.98 13.39 1602300.0 13.3
2020-08-03 13.04 12.67 12.78 13.0 1944900.0 12.92
2020-07-31 12.92 12.6 12.85 12.72 1647700.0 12.64
2020-07-30 12.97 12.63 12.75 12.9 1148000.0 12.82
2020-07-29 12.95 12.76 12.82 12.87 1405200.0 12.79
2020-07-28 12.82 12.57 12.77 12.71 1208400.0 12.63
2020-07-27 12.91 12.65 12.72 12.88 1119400.0 12.8
2020-07-24 12.9 12.67 12.81 12.71 921800.0 12.63
2020-07-23 13.0 12.67 12.89 12.72 1409300.0 12.64
2020-07-22 13.05 12.75 13.05 12.85 1610600.0 12.77
2020-07-21 12.87 12.66 12.7 12.75 1205600.0 12.67
2020-07-20 12.82 12.61 12.75 12.66 986500.0 12.58
2020-07-17 12.89 12.64 12.79 12.82 1079000.0 12.74
2020-07-16 12.87 12.58 12.61 12.76 1130400.0 12.68
2020-07-15 12.71 12.44 12.54 12.65 2590300.0 12.57
2020-07-14 12.44 11.8 11.92 12.43 2656100.0 12.35
2020-07-13 12.22 11.86 12.03 11.93 1877300.0 11.85
2020-07-10 12.0 11.6 11.78 11.96 1671900.0 11.88
2020-07-09 12.13 11.57 11.79 11.73 2136200.0 11.65
2020-07-08 12.0 11.7 11.97 11.85 1618900.0 11.77
2020-07-07 12.16 11.98 12.04 12.0 1318400.0 11.92
2020-07-06 12.46 12.06 12.25 12.17 1550800.0 12.09
2020-07-02 12.33 12.0 12.21 12.03 1612900.0 11.95
2020-07-01 12.21 11.7 11.85 12.08 2016000.0 12.0
2020-06-30 11.9 11.6 11.68 11.86 2194300.0 11.78
2020-06-29 11.71 11.38 11.61 11.65 1445300.0 11.57
2020-06-26 11.73 11.24 11.67 11.48 2954700.0 11.41
2020-06-25 11.87 11.51 11.62 11.76 2881500.0 11.68
2020-06-24 11.94 11.64 11.82 11.67 1918600.0 11.59
2020-06-23 12.21 12.0 12.1 12.0 1713600.0 11.92
2020-06-22 12.03 11.72 11.78 11.96 1456500.0 11.88
2020-06-19 12.21 11.78 11.95 11.86 4731400.0 11.78
2020-06-18 12.21 11.83 12.09 11.93 2046300.0 11.85
2020-06-17 12.37 11.84 12.01 12.3 4060000.0 12.22
2020-06-16 12.29 11.74 12.23 11.94 2295600.0 11.86
2020-06-15 11.9 11.26 11.34 11.79 2142300.0 11.71
2020-06-12 11.93 11.42 11.88 11.72 1954000.0 11.64
2020-06-11 12.04 11.38 12.0 11.41 2152500.0 11.34
2020-06-10 12.88 12.37 12.88 12.39 2155600.0 12.31
2020-06-09 13.26 12.83 13.19 12.88 1769200.0 12.8
2020-06-08 13.38 12.92 12.95 13.36 2387400.0 13.27
2020-06-05 13.32 12.89 13.07 12.96 3410300.0 12.88
2020-06-04 12.99 12.63 12.79 12.79 5490200.0 12.71
2020-06-03 12.93 12.17 12.44 12.91 4388000.0 12.83
2020-06-02 12.39 12.05 12.39 12.25 3330800.0 12.17
2020-06-01 12.46 12.16 12.26 12.19 2103500.0 12.11
2020-05-29 12.29 11.77 11.84 12.25 4649400.0 12.17
2020-05-28 12.21 11.81 12.19 11.88 2614400.0 11.8
2020-05-27 12.09 11.78 12.06 12.09 3736200.0 12.01
2020-05-26 12.01 11.73 11.94 11.88 2986900.0 11.8
2020-05-22 11.58 11.33 11.45 11.52 1853100.0 11.44
2020-05-21 11.47 11.26 11.37 11.38 1658300.0 11.31
2020-05-20 11.51 11.19 11.24 11.45 1720900.0 11.38
2020-05-19 11.41 11.06 11.16 11.1 1906700.0 11.03
2020-05-18 11.54 11.09 11.35 11.16 2455500.0 11.09
2020-05-15 10.9 10.52 10.67 10.87 2877600.0 10.8
2020-05-14 10.8 10.07 10.39 10.73 3967500.0 10.66
2020-05-13 10.63 10.3 10.46 10.61 3623100.0 10.54
2020-05-12 10.99 10.57 10.74 10.59 2166100.0 10.52
2020-05-11 10.88 10.59 10.78 10.7 2494100.0 10.63
2020-05-08 11.06 10.21 10.61 10.93 3163600.0 10.86
2020-05-07 9.94 9.47 9.79 9.65 2823600.0 9.59
2020-05-06 9.81 9.5 9.6 9.67 1965500.0 9.61
2020-05-05 10.0 9.51 9.74 9.55 2174900.0 9.49
2020-05-04 9.69 9.2 9.34 9.64 2787500.0 9.58
2020-05-01 9.78 9.43 9.76 9.48 2056600.0 9.42
2020-04-30 10.59 9.86 10.26 9.91 2009900.0 9.85
2020-04-29 10.52 10.0 10.05 10.5 3903600.0 10.43
2020-04-28 9.95 9.49 9.65 9.81 3478700.0 9.75
2020-04-27 9.54 8.87 8.87 9.46 2944100.0 9.4
2020-04-24 8.91 8.65 8.73 8.83 3409300.0 8.77
2020-04-23 8.87 8.45 8.47 8.68 1576100.0 8.62
2020-04-22 8.67 8.41 8.62 8.44 1538300.0 8.38
2020-04-21 8.57 8.26 8.51 8.44 2360000.0 8.38
2020-04-20 8.92 8.61 8.74 8.77 1929600.0 8.71
2020-04-17 9.04 8.65 8.65 8.9 2435900.0 8.84
2020-04-16 9.1 8.4 8.94 8.44 2201400.0 8.38
2020-04-15 9.12 8.67 9.12 8.93 2408300.0 8.87
2020-04-14 9.6 9.14 9.58 9.41 2416400.0 9.35
2020-04-13 9.47 9.1 9.47 9.39 2398800.0 9.33
2020-04-09 9.61 9.05 9.12 9.49 5212200.0 9.43
2020-04-08 9.03 8.63 8.85 8.95 3740300.0 8.89
2020-04-07 9.55 8.63 8.83 8.79 5625500.0 8.73
2020-04-06 8.99 8.49 8.57 8.93 3163900.0 8.87
2020-04-03 8.31 8.0 8.16 8.18 3341400.0 8.13
2020-04-02 8.86 7.9 8.52 8.2 4876100.0 8.15
2020-04-01 9.07 8.41 8.42 8.64 3475300.0 8.58
2020-03-31 9.33 8.62 8.98 8.98 4254100.0 8.92
2020-03-30 8.93 8.29 8.47 8.82 4264800.0 8.76
2020-03-27 8.89 8.42 8.89 8.53 2888900.0 8.47
2020-03-26 9.4 8.71 8.78 9.16 3247600.0 9.1
2020-03-25 9.23 8.1 8.66 8.72 5042200.0 8.66
2020-03-24 8.7 8.33 8.65 8.68 2568500.0 8.62
2020-03-23 9.19 7.97 9.11 8.23 4201100.0 8.18
2020-03-20 9.71 8.92 9.36 9.02 5681300.0 8.96
2020-03-19 10.35 9.53 9.82 9.67 3494800.0 9.61
2020-03-18 10.62 9.52 10.57 9.88 4261500.0 9.82
2020-03-17 11.48 9.97 10.17 10.88 7291400.0 10.81
2020-03-16 10.56 9.45 10.56 10.14 5382500.0 10.07
2020-03-13 10.5 9.5 9.74 10.47 6720500.0 10.4
2020-03-12 9.83 9.11 9.38 9.22 9126200.0 9.16
2020-03-11 10.57 10.01 10.45 10.09 3876400.0 10.02
2020-03-10 10.83 10.06 10.35 10.8 3831700.0 10.73
2020-03-09 10.57 10.07 10.26 10.14 3928200.0 9.97
2020-03-06 11.11 10.58 10.68 11.02 4089300.0 10.84
2020-03-05 11.48 11.01 11.48 11.07 2542600.0 10.89
2020-03-04 11.97 11.52 11.69 11.77 4165800.0 11.58
2020-03-03 12.75 11.78 12.34 11.84 4159000.0 11.65
2020-03-02 12.44 11.74 12.12 12.43 4424900.0 12.23
2020-02-28 12.22 11.51 11.51 12.08 8734300.0 11.88
2020-02-27 12.41 11.73 12.1 11.93 4158000.0 11.74
2020-02-26 12.95 12.21 12.87 12.33 3233700.0 12.13
2020-02-25 13.87 12.81 13.67 12.86 5930600.0 12.65
2020-02-24 14.14 13.61 13.99 13.61 2171600.0 13.39
2020-02-21 14.49 14.3 14.47 14.34 1656800.0 14.11
2020-02-20 14.74 14.36 14.74 14.55 2027300.0 14.31
2020-02-19 14.79 14.46 14.55 14.61 1610800.0 14.37
2020-02-18 14.6 14.45 14.56 14.5 1710100.0 14.26