News Corporation Class A Common Stock Historical Stock Prices

NWSA 
$12.61
*  
0.19
1.53%
Get NWSA Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NWSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NWSA Pre-Market
 
 
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 02-FEB-2016 TO 02-MAY-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 12.45 12.69 12.39 12.61 1,925,446
05/02/2016 12.45 12.69 12.39 12.61 1,925,446
04/29/2016 12.48 12.58 12.22 12.42 1,965,028
04/28/2016 12.6 12.79 12.495 12.54 1,763,206
04/27/2016 12.79 12.88 12.58 12.67 1,403,070
04/26/2016 12.64 12.835 12.55 12.79 1,248,762
04/25/2016 12.76 12.82 12.52 12.62 1,687,363
04/22/2016 12.76 12.91 12.73 12.8 2,667,656
04/21/2016 12.54 12.91 12.485 12.74 4,207,663
04/20/2016 12.56 12.67 12.475 12.54 3,392,040
04/19/2016 12.46 12.68 12.39 12.54 3,525,403
04/18/2016 12.59 12.65 12.43 12.46 5,917,882
04/15/2016 12.73 12.75 12.59 12.7 1,519,330
04/14/2016 12.75 12.855 12.71 12.73 1,733,938
04/13/2016 12.54 12.71 12.49 12.7 1,852,129
04/12/2016 12.35 12.55 12.2601 12.47 2,251,153
04/11/2016 12.42 12.49 12.29 12.29 2,524,899
04/08/2016 12.69 12.69 12.33 12.41 2,661,000
04/07/2016 12.73 12.85 12.46 12.59 6,162,934
04/06/2016 12.66 12.81 12.491 12.77 3,254,580
04/05/2016 12.69 12.87 12.53 12.61 2,933,447
04/04/2016 13 13.06 12.74 12.76 3,024,741
04/01/2016 12.68 13.05 12.51 13.03 3,538,815
03/31/2016 12.74 12.88 12.61 12.77 2,351,026
03/30/2016 12.94 12.94 12.625 12.75 2,631,124
03/29/2016 12.82 12.9 12.61 12.86 3,073,304
03/28/2016 12.52 12.86 12.49 12.85 3,674,946
03/24/2016 12.44 12.54 12.29 12.5 3,300,974
03/23/2016 12.61 12.75 12.52 12.54 6,079,615
03/22/2016 12.33 12.65 12.3 12.64 3,985,899
03/21/2016 12.29 12.44 12.18 12.38 2,459,190
03/18/2016 12.49 12.59 12.21 12.31 4,493,262
03/17/2016 12.07 12.66 12.07 12.44 6,206,569
03/16/2016 11.53 12.13 11.53 12.06 7,135,196
03/15/2016 11.51 11.62 11.34 11.57 2,614,099
03/14/2016 11.69 11.9199 11.35 11.56 3,136,383
03/11/2016 11.25 11.77 11.05 11.75 5,102,382
03/10/2016 11.17 11.19 10.87 11.09 6,216,608
03/09/2016 11 11.35 10.88 11.09 6,571,990
03/08/2016 11.22 11.27 10.87 10.92 3,562,465
03/07/2016 10.87 11.35 10.84 11.31 5,736,114
03/04/2016 10.92 11.125 10.83 11 10,888,440
03/03/2016 10.89 10.97 10.77 10.91 7,581,103
03/02/2016 10.73 10.94 10.71 10.89 6,111,139
03/01/2016 10.9 10.94 10.69 10.77 4,231,932
02/29/2016 10.91 11.1689 10.8 10.82 3,482,997
02/26/2016 10.95 11.04 10.82 10.92 2,658,226
02/25/2016 10.81 10.88 10.58 10.87 3,211,871
02/24/2016 10.49 10.855 10.49 10.79 5,656,494
02/23/2016 11.02 11.17 10.88 10.89 4,069,945
02/22/2016 11.04 11.19 11.02 11.1 2,634,963
02/19/2016 10.8 11.06 10.75 10.92 4,886,400
02/18/2016 11.02 11.05 10.83 10.85 3,177,310
02/17/2016 11.02 11.2697 10.93 11 3,483,818
02/16/2016 10.92 11.1 10.64 10.94 4,088,832
02/12/2016 10.53 10.9946 10.47 10.75 4,348,121
02/11/2016 10.44 10.48 10.21 10.4 4,924,299
02/10/2016 10.52 10.77 10.47 10.6 5,478,442
02/09/2016 10.37 10.6501 10.29 10.49 4,854,616
02/08/2016 10.97 11.09 10.26 10.56 6,769,017
02/05/2016 11.43 11.79 10.96 11.1 9,924,601
02/04/2016 12.22 12.495 12.16 12.21 6,302,007
02/03/2016 12.26 12.65 11.94 12.24 3,775,891
02/02/2016 12.55 12.68 12.07 12.12 3,915,821
*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?