NWS

News Corporation Historical Stock Prices

$14.92
*  
0.07
0.47%
Get NWS Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading NWS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.04  15.04  14.77  14.92 331,366
12/24/2014 15.04 15.04 14.77 14.92 331,366
12/23/2014 14.77 15.065 14.74 14.99 1,117,864
12/22/2014 14.67 14.88 14.5801 14.75 1,629,555
12/19/2014 14.52 14.68 14.52 14.59 2,727,212
12/18/2014 14.56 14.65 14.42 14.48 1,225,746
12/17/2014 14.27 14.42 14.17 14.37 1,458,621
12/16/2014 14.21 14.56 14.21 14.24 1,635,726
12/15/2014 14.76 14.76 14.24 14.25 2,108,887
12/12/2014 14.72 14.78 14.63 14.65 1,970,363
12/11/2014 15.02 15.055 14.765 14.78 1,431,728
12/10/2014 15.09 15.09 14.86 14.87 1,923,729
12/09/2014 14.91 15.11 14.87 15.11 3,162,193
12/08/2014 15.22 15.285 14.95 14.99 1,668,773
12/05/2014 15.15 15.25 15.1 15.23 2,038,502
12/04/2014 15.16 15.27 15.09 15.16 1,955,993
12/03/2014 15.29 15.29 15.12 15.25 2,691,711
12/02/2014 15.04 15.28 14.91 15.23 2,036,013
12/01/2014 14.97 15.18 14.96 15.05 2,908,982
11/28/2014 15.21 15.28 15.02 15.05 980,246
11/26/2014 15.03 15.23 14.99 15.2 1,732,123
11/25/2014 15.06 15.13 15.005 15.02 2,622,925
11/24/2014 14.91 15.105 14.795 15.05 3,770,059
11/21/2014 14.94 14.99 14.8 14.83 2,172,438
11/20/2014 14.39 14.86 14.34 14.76 5,445,664
11/19/2014 14.92 15.02 14.83 14.98 4,737,763
11/18/2014 14.9 15 14.83 14.91 1,958,365
11/17/2014 14.91 15.065 14.78 14.94 2,000,017
11/14/2014 14.83 15.015 14.78 14.98 1,165,681
11/13/2014 15.07 15.07 14.665 14.815 1,626,263
11/12/2014 14.83 15.115 14.83 15 999,396
11/11/2014 14.97 15.05 14.855 14.92 528,720
11/10/2014 14.97 14.97 14.77 14.94 294,172
11/07/2014 15.03 15.06 14.81 14.84 985,014
11/06/2014 14.99 15.44 14.96 14.99 1,647,571
11/05/2014 14.88 15 14.77 14.86 310,059
11/04/2014 15 15.11 14.69 14.74 621,246
11/03/2014 15.02 15.23 15.02 15.1 349,661
10/31/2014 15.27 15.36 14.91 15.05 375,631
10/30/2014 15.09 15.19 14.98 15.06 475,855
10/29/2014 15.07 15.22 15.01 15.14 635,665
10/28/2014 15.1 15.14 14.92 15.07 946,735
10/27/2014 15.31 15.31 15.01 15.07 440,887
10/24/2014 15.09 15.36 15.09 15.32 798,443
10/23/2014 15 15.22 14.99 15.1 810,600
10/22/2014 15.07 15.07 14.84 14.86 3,676,821
10/21/2014 14.54 15.06 14.54 15.01 1,449,251
10/20/2014 14.21 14.43 14.21 14.425 1,863,680
10/17/2014 14.35 14.53 14.17 14.26 1,807,561
10/16/2014 14.26 14.46 14.09 14.24 2,296,334
10/15/2014 14.35 14.715 14.25 14.48 1,407,285
10/14/2014 14.54 14.71 14.52 14.58 744,153
10/13/2014 14.89 15.05 14.51 14.53 682,524
10/10/2014 15.24 15.295 14.95 14.97 952,098
10/09/2014 15.7 15.7 15.18 15.26 730,162
10/08/2014 15.27 15.75 15.24 15.74 987,591
10/07/2014 15.72 15.75 15.32 15.325 550,599
10/06/2014 15.76 15.89 15.72 15.76 789,889
10/03/2014 15.78 15.82 15.71 15.76 653,489
10/02/2014 15.75 15.9375 15.53 15.65 833,598
10/01/2014 16.06 16.1 15.76 15.82 1,413,099
09/30/2014 16.43 16.43 16.07 16.13 1,591,433
09/29/2014 16.49 16.605 16.41 16.5 1,847,011
09/26/2014 16.44 16.68 16.39 16.63 410,799
09/25/2014 16.56 16.6 16.39 16.42 761,155
09/24/2014 16.62 16.67 16.52 16.63 342,807
09/23/2014 16.65 16.72 16.58 16.66 883,285
09/22/2014 16.76 16.76 16.64 16.68 565,522
09/19/2014 16.7 16.86 16.66 16.84 454,647
09/18/2014 16.67 16.72 16.59 16.69 357,106
09/17/2014 16.71 16.77 16.63 16.67 736,151
09/16/2014 16.65 16.835 16.62 16.71 409,107
09/15/2014 16.75 16.81 16.55 16.72 362,077
09/12/2014 16.92 16.92 16.72 16.79 425,890
09/11/2014 17.05 17.14 16.93 16.95 580,472
09/10/2014 16.93 17.17 16.87 17.12 865,118
09/09/2014 17.21 17.3 16.94 16.97 1,540,402
09/08/2014 17.31 17.35 17.21 17.26 704,788
09/05/2014 17.32 17.41 17.25 17.39 605,684
09/04/2014 17.29 17.44 17.24 17.3 678,199
09/03/2014 17.17 17.27 17.17 17.25 1,329,494
09/02/2014 17.25 17.34 17.06 17.06 1,021,437
08/29/2014 17.35 17.35 17.16 17.26 706,784
08/28/2014 17.22 17.36 16.985 17.29 541,963
08/27/2014 17.29 17.32 17.19 17.29 844,270
08/26/2014 17.28 17.31 17.23 17.25 359,293
08/25/2014 17.22 17.32 17.095 17.31 1,298,020
08/22/2014 17.22 17.22 17.04 17.14 966,548
08/21/2014 17.12 17.22 17.03 17.19 930,761
08/20/2014 16.7 17.13 16.7 17.09 1,115,803
08/19/2014 16.88 16.88 16.7 16.75 290,539
08/18/2014 16.94 17.13 16.78 16.84 1,182,893
08/15/2014 17.05 17.05 16.78 16.81 913,237
08/14/2014 16.66 16.98 16.66 16.97 1,081,042
08/13/2014 16.94 16.94 16.63 16.76 653,030
08/12/2014 16.89 17.06 16.805 16.83 697,259
08/11/2014 16.86 17.03 16.73 16.94 711,751
08/08/2014 16.89 16.89 16.01 16.75 2,848,037
08/07/2014 17.2 17.26 16.93 17 1,064,015
08/06/2014 17.13 17.19 17.05 17.15 724,646
08/05/2014 17.34 17.34 17.16 17.22 867,544
08/04/2014 17.36 17.43 17.18 17.39 432,498
08/01/2014 17.15 17.4 17.1 17.36 384,754
07/31/2014 17.23 17.44 17.165 17.21 729,518
07/30/2014 17.42 17.5 17.28 17.38 607,320
07/29/2014 17.48 17.65 17.335 17.39 538,316
07/28/2014 17.57 17.66 17.37 17.49 488,437
07/25/2014 17.7 17.7 17.56 17.61 843,433
07/24/2014 17.51 17.74 17.51 17.73 804,626
07/23/2014 17.47 17.55 17.36 17.55 442,235
07/22/2014 17.63 17.67 17.46 17.51 283,790
07/21/2014 17.63 17.72 17.52 17.54 504,742
07/18/2014 17.54 17.75 17.49 17.65 1,047,421
07/17/2014 17.61 17.64 17.46 17.5 711,948
07/16/2014 17.74 17.79 17.57 17.63 842,651
07/15/2014 17.62 17.78 17.6 17.66 1,358,983
07/14/2014 17.71 17.71 17.4906 17.59 759,791
07/11/2014 17.52 17.67 17.46 17.56 869,959
07/10/2014 17.51 17.59 17.39 17.51 757,709
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
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?