NWS

News Corporation Historical Stock Prices

$17.5
*  
0.17
0.96%
Get NWS Alerts
*Delayed - data as of Jul. 10, 2014 15:57 ET  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:57  17.51  17.59  17.39  17.50 662,153
07/09/2014 17.64 17.78 17.5601 17.67 673,358
07/08/2014 17.62 17.67 17.46 17.58 1,499,382
07/07/2014 17.77 17.77 17.56 17.63 789,180
07/03/2014 17.77 17.82 17.68 17.77 293,248
07/02/2014 17.55 17.78 17.47 17.72 550,631
07/01/2014 17.45 17.665 17.44 17.6 687,591
06/30/2014 17.5 17.61 17.38 17.45 1,063,142
06/27/2014 17.44 17.6 17.345 17.55 1,241,684
06/26/2014 17.27 17.54 17.04 17.54 1,889,532
06/25/2014 17 17.27 16.9 17.2 652,032
06/24/2014 16.84 17.13 16.84 17 662,368
06/23/2014 17.04 17.14 16.765 16.84 469,289
06/20/2014 17.13 17.3 16.85 17.11 625,667
06/19/2014 17.16 17.18 16.77 17.16 538,416
06/18/2014 16.76 17.09 16.74 17.07 730,338
06/17/2014 16.75 16.87 16.58 16.81 404,502
06/16/2014 16.64 16.74 16.43 16.73 827,611
06/13/2014 16.91 16.91 16.64 16.73 343,238
06/12/2014 17.07 17.07 16.84 16.85 611,730
06/11/2014 17.15 17.27 17.05 17.17 524,616
06/10/2014 17.2 17.29 17.07 17.18 396,035
06/09/2014 17.23 17.52 17.18 17.25 440,986
06/06/2014 17.28 17.44 17.17 17.27 730,994
06/05/2014 17.08 17.27 16.88 17.27 568,534
06/04/2014 16.93 17.16 16.88 17.01 321,210
06/03/2014 16.8 17.03 16.73 16.92 598,168
06/02/2014 16.65 16.82 16.57 16.78 1,075,172
05/30/2014 16.63 16.72 16.56 16.59 336,151
05/29/2014 16.71 16.72 16.55 16.64 394,164
05/28/2014 16.89 16.89 16.65 16.71 310,211
05/27/2014 16.76 16.88 16.69 16.86 317,388
05/23/2014 16.85 16.85 16.58 16.74 431,300
05/22/2014 16.51 16.77 16.41 16.77 377,390
05/21/2014 16.48 16.67 16.38 16.5 431,158
05/20/2014 16.61 16.61 16.35 16.43 774,360
05/19/2014 16.7 16.8 16.58 16.67 164,526
05/16/2014 16.63 16.73 16.32 16.7 379,859
05/15/2014 16.82 16.82 16.52 16.56 583,720
05/14/2014 17.22 17.285 16.8 16.81 824,146
05/13/2014 17.45 17.49 17.2 17.31 559,536
05/12/2014 17.42 17.65 17.32 17.45 936,562
05/09/2014 16.73 17.435 16.73 17.4 1,558,927
05/08/2014 16.59 16.62 16.35 16.57 652,476
05/07/2014 16.74 16.74 16.42 16.54 603,488
05/06/2014 16.78 16.8 16.63 16.65 478,794
05/05/2014 16.68 16.92 16.67 16.84 611,038
05/02/2014 16.79 16.96 16.705 16.83 607,245
05/01/2014 16.6 16.87 16.58 16.76 592,047
04/30/2014 16.81 16.81 16.335 16.54 1,150,186
04/29/2014 16.8 17.055 16.73 16.81 694,499
04/28/2014 16.8 16.915 16.53 16.78 613,517
04/25/2014 16.96 16.96 16.76 16.78 337,558
04/24/2014 17 17 16.73 16.95 434,411
04/23/2014 16.8 16.935 16.76 16.92 316,321
04/22/2014 16.6 16.79 16.52 16.76 665,100
04/21/2014 16.5 16.66 16.2 16.66 516,314
04/17/2014 16.43 16.59 16.35 16.47 168,185
04/16/2014 16.42 16.56 16.3 16.41 266,905
04/15/2014 16.48 16.48 15.98 16.29 361,128
04/14/2014 16.42 16.48 16.18 16.4 327,898
04/11/2014 16.36 16.58 16.11 16.26 587,647
04/10/2014 16.78 16.93 16.46 16.48 354,326
04/09/2014 16.69 16.92 16.63 16.82 229,627
04/08/2014 16.69 16.99 16.57 16.65 294,225
04/07/2014 16.65 16.92 16.57 16.73 599,348
04/04/2014 16.66 17.07 16.66 16.71 784,294
04/03/2014 16.95 17.02 16.66 16.69 761,726
04/02/2014 16.88 16.99 16.8 16.95 364,920
04/01/2014 16.68 16.98 16.66 16.93 530,370
03/31/2014 16.57 16.73 16.5 16.7 238,574
03/28/2014 16.59 16.76 16.49 16.54 220,059
03/27/2014 16.44 16.69 16.44 16.5 441,306
03/26/2014 16.85 16.87 16.51 16.52 617,717
03/25/2014 17 17.124 16.76 16.84 193,284
03/24/2014 17.1 17.22 16.91 16.96 457,498
03/21/2014 17.11 17.26 16.865 17.01 1,578,957
03/20/2014 17.14 17.23 16.97 17.11 475,229
03/19/2014 17.32 17.41 17.12 17.24 763,744
03/18/2014 17.07 17.43 17.05 17.35 780,770
03/17/2014 17.15 17.25 16.91 17.08 652,885
03/14/2014 16.98 17.2 16.945 17.05 805,023
03/13/2014 17.61 17.61 17.03 17.07 516,165
03/12/2014 17.33 17.59 17.095 17.5 687,024
03/11/2014 17.48 17.52 17.29 17.37 853,720
03/10/2014 17.64 17.64 17.33 17.48 586,718
03/07/2014 17.98 17.98 17.47 17.54 391,799
03/06/2014 17.86 18.01 17.745 17.86 321,821
03/05/2014 17.85 18.02 17.7 17.89 541,012
03/04/2014 17.82 17.94 17.79 17.89 638,286
03/03/2014 17.71 17.89 17.51 17.7 654,364
02/28/2014 17.7 17.97 17.51 17.89 662,163
02/27/2014 17.56 17.68 17.49 17.66 550,447
02/26/2014 17.71 17.73 17.51 17.59 860,689
02/25/2014 17.58 17.71 17.58 17.62 1,054,802
02/24/2014 17.22 17.62 17.22 17.5 811,632
02/21/2014 17.08 17.31 17.01 17.22 725,189
02/20/2014 17.28 17.28 16.97 17.11 448,098
02/19/2014 17.42 17.52 17.2 17.25 879,729
02/18/2014 17.28 17.38 17.07 17.29 1,097,722
02/14/2014 17.18 17.39 17.11 17.22 637,942
02/13/2014 17.26 17.39 17.02 17.26 540,101
02/12/2014 17.45 17.58 17.24 17.3 443,786
02/11/2014 17.14 17.5516 17.08 17.5 1,025,785
02/10/2014 17.06 17.19 16.73 17.15 920,734
02/07/2014 16.5 17.5 16.5 17 1,909,404
02/06/2014 15.4 15.74 15.18 15.66 1,457,774
02/05/2014 15.2 15.49 15.12 15.31 2,498,295
02/04/2014 15.18 15.36 15 15.07 4,492,491
02/03/2014 15.55 15.73 15.06 15.07 1,966,634
01/31/2014 15.63 15.82 15.58 15.61 783,649
01/30/2014 16.05 16.05 15.75 15.8 1,937,181
01/29/2014 15.86 16.02 15.8 15.92 1,283,202
01/28/2014 16.1 16.27 15.9999 16.01 1,214,597
01/27/2014 16.14 16.515 16.05 16.15 3,012,679
01/24/2014 16.4 16.73 16.06 16.15 838,783
01/23/2014 16.58 16.58 16.39 16.55 372,693
01/22/2014 16.74 17.01 16.57 16.67 644,117
01/21/2014 17.12 17.12 16.66 16.76 885,898
01/17/2014 16.96 17.08 16.88 17.02 813,430
01/16/2014 17.06 17.17 16.99 17.04 506,010
01/15/2014 17.25 17.25 17.09 17.15 480,321
01/14/2014 17.08 17.29 17.08 17.24 594,165
01/13/2014 17.28 17.37 17.03 17.08 458,220
01/10/2014 17.28 17.41 17.23 17.34 303,784
01/09/2014 17.33 17.47 17.2 17.3 594,248
01/08/2014 17.26 17.33 17.07 17.24 630,328
01/07/2014 17.51 17.55 17.22 17.32 1,174,392
01/06/2014 17.82 17.87 17.43 17.55 620,049
01/03/2014 17.95 17.95 17.62 17.73 431,552
01/02/2014 17.84 18.03 17.76 17.89 758,530
12/31/2013 17.63 17.92 17.63 17.83 297,083
12/30/2013 17.68 17.83 17.6 17.75 308,365
12/27/2013 17.66 17.7 17.46 17.68 319,699
12/26/2013 17.84 17.9499 17.58 17.7 240,188
12/24/2013 17.8 17.9 17.63 17.82 87,696
12/23/2013 17.6 17.83 17.57 17.78 384,184
12/20/2013 17.28 17.78 17.28 17.58 565,115
12/19/2013 17.27 17.31 17.05 17.21 386,802
12/18/2013 17.29 17.4 16.95 17.35 530,962
12/17/2013 17.32 17.375 17.02 17.21 800,926
12/16/2013 17.43 17.65 17.375 17.63 718,679
12/13/2013 17.43 17.55 17.22 17.5 643,347
12/12/2013 17.39 17.5 17.31 17.35 466,756
12/11/2013 17.45 17.61 17.33 17.47 745,822
12/10/2013 17.3 17.56 17.1 17.5 937,731
12/09/2013 17.36 17.43 17.175 17.36 1,985,788
12/06/2013 17.47 17.61 17.21 17.36 1,733,383
12/05/2013 17.46 17.46 17.26 17.37 513,153
12/04/2013 17.41 17.6 17.29 17.5 540,240
12/03/2013 17.54 17.6 17.4 17.53 560,431
12/02/2013 17.9 17.95 17.62 17.66 889,336
11/29/2013 17.9 18 17.87 17.97 391,992
11/27/2013 17.71 18 17.6 17.89 1,039,349
11/26/2013 17.6 17.82 17.5 17.76 1,162,118
11/25/2013 17.69 17.83 17.51 17.61 717,359
11/22/2013 17.88 17.92 17.69 17.71 1,203,664
11/21/2013 17.84 17.97 17.76 17.8 299,182
11/20/2013 17.75 18 17.7 17.85 805,467
11/19/2013 17.67 17.91 17.61 17.73 471,695
11/18/2013 18.03 18.07 17.61 17.69 795,169
11/15/2013 17.6 18.08 17.6 18.02 842,115
11/14/2013 17.5 17.67 17.47 17.51 573,869
11/13/2013 17.41 17.6 17.275 17.53 833,831
11/12/2013 17.39 17.65 17 17.49 1,135,552
11/11/2013 17.86 17.98 17.68 17.78 537,431
11/08/2013 17.58 17.97 17.54 17.94 518,799
11/07/2013 17.75 18.12 17.58 17.61 660,607
11/06/2013 18.09 18.24 17.71 17.77 619,780
11/05/2013 18.13 18.26 17.88 18.1 696,276
11/04/2013 18.16 18.24 18.08 18.13 404,667
11/01/2013 17.87 18.16 17.8 18.11 1,295,344
10/31/2013 17.81 18.135 17.73 17.935 1,810,323
10/30/2013 17.95 17.9999 17.72 17.75 677,474
10/29/2013 17.69 17.93 17.67 17.87 889,461
10/28/2013 17.55 17.73 17.42 17.68 1,044,978
10/25/2013 17.73 17.74 17.5 17.56 1,527,021
10/24/2013 17.58 17.8 17.5 17.72 931,744
10/23/2013 17.45 17.64 17.29 17.49 1,532,032
10/22/2013 17.36 17.53 17.28 17.45 1,578,068
10/21/2013 17.36 17.45 17.24 17.3 563,922
10/18/2013 17.36 17.39 17.24 17.32 2,034,115
10/17/2013 17.19 17.275 17.1 17.26 861,275
10/16/2013 17.2 17.29 17.08 17.26 1,241,663
10/15/2013 17.04 17.18 16.94 17.16 1,436,890
10/14/2013 16.76 17.14 16.75 17.06 754,937
10/11/2013 16.6 17.06 16.6 16.92 2,259,399
10/10/2013 16.39 16.67 16.39 16.645 1,069,198
10/09/2013 16.21 16.395 16.17 16.34 4,387,624
10/08/2013 16.21 16.35 16.17 16.23 667,448
10/07/2013 16.15 16.36 16.11 16.27 1,107,800
10/04/2013 16.24 16.395 16.2 16.27 1,114,044
10/03/2013 16.5 16.59 16.21 16.27 2,186,128
10/02/2013 16.17 16.57 16.02 16.49 1,292,266
10/01/2013 16.45 16.45 16.16 16.29 521,218
09/30/2013 16.52 16.52 16.29 16.43 611,787
09/27/2013 16.47 16.59 16.37 16.56 823,328
09/26/2013 17.12 17.12 16.47 16.67 2,539,023
09/25/2013 17.23 17.3 16.99 17.09 1,126,142
09/24/2013 16.77 17.43 16.77 17.33 1,402,867
09/23/2013 16.82 16.8499 16.61 16.79 703,942
09/20/2013 17.1 17.23 16.72 16.91 1,416,540
09/19/2013 17.39 17.39 16.91 17.13 884,183
09/18/2013 17.2 17.34 17.07 17.245 951,796
09/17/2013 17.16 17.29 17.12 17.22 548,609
09/16/2013 17.37 17.38 17 17.17 772,146
09/13/2013 17.29 17.29 16.9799 17.11 411,593
09/12/2013 17.19 17.46 17.11 17.3 601,602
09/11/2013 16.71 17.2 16.68 17.2 1,531,585
09/10/2013 16.53 16.72 16.41 16.72 846,283
09/09/2013 16.33 16.5 16.3 16.49 772,886
09/06/2013 16.43 16.49 16.23 16.34 1,655,924
09/05/2013 16.2 16.44 16.07 16.39 1,912,054
09/04/2013 15.9 16.28 15.9 16.21 2,037,383
09/03/2013 16.02 16.2 15.88 16 584,372
08/30/2013 15.91 15.97 15.7601 15.84 1,583,342
08/29/2013 15.98 16.085 15.83 15.96 797,468
08/28/2013 15.97 16.02 15.89 15.97 7,235,846
08/27/2013 15.98 16.2 15.93 15.94 3,848,674
08/26/2013 15.94 16.13 15.94 16.06 1,095,328
08/23/2013 15.84 16.02 15.77 15.92 1,676,519
08/22/2013 15.99 16.03 15.82 15.88 1,611,645
08/21/2013 15.83 16 15.7 15.94 1,948,113
08/20/2013 15.91 15.98 15.716 15.88 993,296
08/19/2013 16.21 16.22 15.875 15.89 610,700
08/16/2013 16.26 16.45 16.16 16.19 2,144,673
08/15/2013 16.06 16.3901 15.935 16.32 1,351,588
08/14/2013 16 16.21 15.87 16.18 2,028,997
08/13/2013 16.23 16.23 16 16.05 1,643,585
08/12/2013 16.1 16.3 15.975 16.11 1,692,519
08/09/2013 16.41 16.41 16.22 16.24 1,370,857
08/08/2013 16.32 16.51 16.15 16.38 2,109,532
08/07/2013 16.24 16.3 16.04 16.16 1,239,802
08/06/2013 16.13 16.45 16.03 16.39 1,335,326
08/05/2013 16.41 16.48 16.08 16.21 1,127,502
08/02/2013 16.29 16.64 16.25 16.5 2,042,819
08/01/2013 16.11 16.42 16.09 16.39 1,951,644
07/31/2013 16.09 16.37 16.04 16.09 2,392,779
07/30/2013 15.73 16.18 15.67 16.14 3,438,091
07/29/2013 15.98 16.069 15.61 15.71 3,495,564
07/26/2013 15.76 16.16 15.5 16.09 937,543
07/25/2013 15.91 16.045 15.64 15.76 2,097,226
07/24/2013 15.79 16.05 15.62 15.92 2,205,008
07/23/2013 15.85 16.05 15.71 15.85 2,104,845
07/22/2013 16.15 16.26 15.751 15.9 2,159,106
07/19/2013 15.37 16.26 15.37 16.12 3,735,343
07/18/2013 16.04 16.25 15.46 15.6 2,827,883
07/17/2013 15.28 16.12 15.28 16.02 3,737,666
07/16/2013 14.71 15.47 14.7 15.39 2,711,004
07/15/2013 15 15.08 14.52 14.8 5,331,386
07/12/2013 15 15.18 14.97 14.99 3,042,207
07/11/2013 15.8 15.8 15.06 15.21 3,630,207
07/10/2013 15.5 15.6 15.22 15.45 3,010,407
07/09/2013 15.81 16.02 15.665 15.73 3,656,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?