News Corporation Class B Common Stock Historical Stock Prices

NWS 
$13.18
*  
0.22
1.7%
Get NWS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NWS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NWS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.98 13.25 12.94 13.18 660,869
04/29/2016 13.03 13.09 12.76 12.96 733,283
04/28/2016 13.09 13.31 13.01 13.07 666,231
04/27/2016 13.26 13.39 13.09 13.19 747,886
04/26/2016 13.08 13.33 13.02 13.27 594,554
04/25/2016 13.28 13.3001 13.02 13.08 666,041
04/22/2016 13.19 13.37 13.19 13.3 879,214
04/21/2016 12.99 13.35 12.99 13.21 848,890
04/20/2016 12.98 13.12 12.96 12.97 531,948
04/19/2016 12.92 13.115 12.82 12.98 473,063
04/18/2016 13.03 13.09 12.88 12.92 855,901
04/15/2016 13.17 13.19 13 13.1 535,653
04/14/2016 13.15 13.32 13.15 13.18 795,751
04/13/2016 12.97 13.1 12.93 13.09 617,462
04/12/2016 12.76 12.98 12.75 12.91 474,443
04/11/2016 12.78 12.9 12.72 12.72 469,988
04/08/2016 13.09 13.09 12.725 12.77 1,552,534
04/07/2016 13.19 13.245 12.885 12.99 1,100,656
04/06/2016 13.08 13.275 12.95 13.25 987,208
04/05/2016 13.06 13.19 13.01 13.05 560,880
04/04/2016 13.51 13.51 13.205 13.21 915,713
04/01/2016 13.14 13.55 13 13.53 577,034
03/31/2016 13.26 13.37 13.19 13.25 558,147
03/30/2016 13.46 13.4875 13.13 13.25 1,201,937
03/29/2016 13.32 13.45 13.175 13.4 463,510
03/28/2016 13.11 13.39 13.04 13.36 865,166
03/24/2016 12.91 13.06 12.82 13.05 662,803
03/23/2016 13.18 13.295 13.01 13.02 1,791,471
03/22/2016 12.92 13.22 12.92 13.2 979,290
03/21/2016 12.9 13.05 12.83 13.01 515,661
03/18/2016 13.16 13.28 12.875 12.91 1,202,517
03/17/2016 12.79 13.275 12.79 13.1 901,030
03/16/2016 12.27 12.795 12.2181 12.78 3,958,622
03/15/2016 12.05 12.32 11.96 12.29 1,308,215
03/14/2016 12.35 12.39 12.04 12.15 815,911
03/11/2016 11.86 12.4 11.7 12.4 750,495
03/10/2016 11.86 11.91 11.55 11.73 792,447
03/09/2016 11.66 12.02 11.63 11.84 1,154,409
03/08/2016 11.91 11.95 11.57 11.59 843,710
03/07/2016 11.58 11.985 11.58 11.95 623,805
03/04/2016 11.64 11.81 11.49 11.73 1,256,370
03/03/2016 11.57 11.6 11.42 11.58 787,349
03/02/2016 11.36 11.58 11.35 11.57 650,269
03/01/2016 11.49 11.53 11.3 11.4 920,394
02/29/2016 11.58 11.625 11.41 11.41 837,659
02/26/2016 11.57 11.655 11.46 11.58 497,132
02/25/2016 11.57 11.59 11.3 11.49 905,418
02/24/2016 11.44 11.57 11.38 11.55 689,321
02/23/2016 11.68 11.84 11.6 11.62 1,435,705
02/22/2016 11.74 11.82 11.64 11.75 600,367
02/19/2016 11.45 11.68 11.33 11.59 1,934,272
02/18/2016 11.64 11.64 11.43 11.45 965,506
02/17/2016 11.68 11.84 11.505 11.6 1,171,686
02/16/2016 11.46 11.66 11.31 11.54 1,238,844
02/12/2016 11.04 11.29 11.03 11.27 2,223,660
02/11/2016 11.12 11.12 10.735 10.89 1,161,942
02/10/2016 11.12 11.405 11.11 11.13 1,426,981
02/09/2016 11.08 11.285 10.96 11.09 1,922,721
02/08/2016 11.73 11.81 10.96 11.26 2,871,088
02/05/2016 12.36 12.36 11.51 11.92 5,496,106
02/04/2016 12.66 12.99 12.66 12.78 2,195,575
02/03/2016 12.7 12.85 12.35 12.69 1,637,181
02/02/2016 12.98 12.98 12.5001 12.57 898,584
02/01/2016 13.19 13.33 12.875 13.12 850,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?