NWSA

News Corporation Historical Stock Prices

$15.82
*  
0.155
0.97%
Get NWSA Alerts
*Delayed - data as of Oct. 2, 2014 13:09 ET  -  Find a broker to begin trading NWSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NWSA Real Time
 
 
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 01-OCT-2013 TO 01-OCT-2014

Date Open High Low Close / Last Volume
13:09  16  16.07  15.68  15.82 1,946,842
10/01/2014 16.27 16.34 15.95 15.975 8,270,632
09/30/2014 16.72 16.77 16.33 16.35 9,190,553
09/29/2014 16.88 16.96 16.72 16.8 6,009,298
09/26/2014 16.71 17 16.69 16.98 1,981,407
09/25/2014 16.78 16.88 16.68 16.71 2,239,588
09/24/2014 16.89 16.99 16.79 16.91 2,351,830
09/23/2014 16.98 17.088 16.92 16.92 3,012,052
09/22/2014 17.14 17.22 17.01 17.05 2,704,241
09/19/2014 17.12 17.25 17.02 17.22 3,239,731
09/18/2014 17.07 17.16 16.94 17.03 2,598,726
09/17/2014 17.03 17.14 16.91 17.04 2,411,838
09/16/2014 17.02 17.175 16.98 17.04 1,766,863
09/15/2014 17.15 17.29 16.87 17.05 2,548,344
09/12/2014 17.27 17.27 17.05 17.12 1,782,298
09/11/2014 17.41 17.47 17.26 17.28 1,507,638
09/10/2014 17.27 17.51 17.2 17.465 1,652,054
09/09/2014 17.61 17.62 17.27 17.29 2,590,910
09/08/2014 17.7 17.74 17.555 17.62 2,089,357
09/05/2014 17.54 17.75 17.54 17.75 2,047,157
09/04/2014 17.67 17.8 17.57 17.6 1,900,359
09/03/2014 17.52 17.64 17.52 17.6 2,224,629
09/02/2014 17.65 17.74 17.42 17.43 4,195,635
08/29/2014 17.68 17.72 17.54 17.625 2,377,192
08/28/2014 17.65 17.75 17.512 17.67 2,239,362
08/27/2014 17.61 17.68 17.54 17.675 1,802,325
08/26/2014 17.71 17.71 17.59 17.62 1,349,392
08/25/2014 17.55 17.66 17.47 17.655 1,954,039
08/22/2014 17.6 17.6 17.39 17.49 2,242,750
08/21/2014 17.47 17.6 17.39 17.58 3,522,379
08/20/2014 17.14 17.495 17.0788 17.455 2,803,361
08/19/2014 17.16 17.24 17.07 17.145 3,164,437
08/18/2014 17.27 17.405 17.15 17.2 4,254,460
08/15/2014 17.36 17.38 17.145 17.25 2,948,786
08/14/2014 17.17 17.32 17.13 17.31 1,905,753
08/13/2014 16.5 17.328 16.42 17.11 4,534,336
08/12/2014 17.36 17.5 17.22 17.245 5,013,217
08/11/2014 17.17 17.46 17.16 17.34 5,998,325
08/08/2014 16.46 17.27 16.325 17.15 13,430,770
08/07/2014 17.72 17.72 17.37 17.42 6,681,552
08/06/2014 17.6 17.71 17.5 17.63 2,169,501
08/05/2014 17.46 17.805 17.46 17.65 2,893,835
08/04/2014 17.8 17.88 17.61 17.835 2,317,247
08/01/2014 17.63 17.85 17.58 17.775 2,618,342
07/31/2014 17.77 17.93 17.62 17.65 2,700,660
07/30/2014 17.9 18.03 17.71 17.845 3,688,878
07/29/2014 18.11 18.2 17.85 17.87 3,143,222
07/28/2014 18.1 18.11 17.9 18.06 2,634,185
07/25/2014 18.25 18.29 18.12 18.14 3,757,205
07/24/2014 18.19 18.31 18.09 18.29 2,703,180
07/23/2014 18.04 18.13 17.92 18.11 2,862,680
07/22/2014 18.23 18.27 18.03 18.1 1,590,090
07/21/2014 18.08 18.295 18 18.13 1,932,917
07/18/2014 18.12 18.28 18 18.22 1,713,414
07/17/2014 18.2 18.24 18.04 18.05 2,809,368
07/16/2014 18.26 18.41 18.17 18.23 2,716,959
07/15/2014 18.18 18.39 18.13 18.27 4,050,116
07/14/2014 18.19 18.24 18.025 18.18 2,144,948
07/11/2014 18 18.18 17.96 18.09 2,522,201
07/10/2014 18.1 18.13 17.915 17.99 4,187,707
07/09/2014 18.24 18.37 18.105 18.22 4,516,819
07/08/2014 18.17 18.3 17.99 18.14 3,532,745
07/07/2014 18.24 18.25 18.09 18.1175 1,953,998
07/03/2014 18.27 18.335 18.18 18.28 1,421,367
07/02/2014 18.03 18.3 17.98 18.255 2,973,411
07/01/2014 18.02 18.18 16.715 18.1 2,928,004
06/30/2014 17.97 18.12 17.77 17.94 3,933,069
06/27/2014 17.9 18.08 17.81 17.98 16,891,700
06/26/2014 17.8 18.03 17.55 18.02 6,005,460
06/25/2014 17.41 17.78 17.26 17.71 3,172,573
06/24/2014 17.38 17.64 17.19 17.49 3,323,129
06/23/2014 17.69 17.71 17.275 17.37 3,982,888
06/20/2014 17.76 17.81 17.34 17.63 4,562,256
06/19/2014 17.52 17.68 17.23 17.67 3,407,296
06/18/2014 17.25 17.58 17.19 17.58 3,342,289
06/17/2014 17.06 17.28 17.01 17.25 1,869,182
06/16/2014 17.14 17.23 16.92 17.12 2,710,509
06/13/2014 17.38 17.6 17.14 17.23 2,298,457
06/12/2014 17.56 17.56 17.3 17.3 7,379,602
06/11/2014 17.63 17.685 17.51 17.63 1,201,801
06/10/2014 17.66 17.748 17.48 17.61 1,789,263
06/09/2014 17.64 17.94 17.6 17.66 1,958,614
06/06/2014 17.72 17.92 17.6 17.69 2,293,953
06/05/2014 17.54 17.74 17.33 17.72 1,616,447
06/04/2014 17.3 17.6 17.28 17.47 1,802,308
06/03/2014 17.13 17.48 17.13 17.37 1,993,670
06/02/2014 17.1 17.33 17.03 17.26 2,176,847
05/30/2014 17.09 17.18 17.01 17.06 2,971,604
05/29/2014 17.09 17.17 16.97 17.12 2,734,750
05/28/2014 17.19 17.24 16.78 17.11 2,019,826
05/27/2014 17.13 17.29 17.06 17.22 1,829,509
05/23/2014 17.16 17.22 17 17.09 3,382,044
05/22/2014 16.98 17.22 16.83 17.17 2,657,695
05/21/2014 16.79 17.04 16.77 16.91 3,463,183
05/20/2014 16.98 17 16.66 16.75 3,511,172
05/19/2014 16.98 17.16 16.92 17.03 1,613,308
05/16/2014 16.89 17.1 16.665 17.05 2,826,649
05/15/2014 17.18 17.23 16.87 16.87 2,970,083
05/14/2014 17.74 17.79 17.17 17.19 3,964,168
05/13/2014 17.84 17.94 17.645 17.72 2,205,152
05/12/2014 18.05 18.175 17.76 17.85 2,926,312
05/09/2014 17.51 18.02 17.27 18 4,623,941
05/08/2014 17.09 17.17 16.88 17.11 3,882,409
05/07/2014 17.14 17.2 16.92 17.08 2,508,847
05/06/2014 17.32 17.34 17.13 17.14 1,908,901
05/05/2014 17.26 17.43 17.14 17.4 1,564,198
05/02/2014 17.23 17.44 17.02 17.31 1,892,473
05/01/2014 17.21 17.39 17.055 17.3 2,417,947
04/30/2014 17.2 17.2 16.78 17.02 2,780,852
04/29/2014 17.25 17.42 17.11 17.21 2,229,626
04/28/2014 17.17 17.22 16.821 17.13 1,787,054
04/25/2014 17.26 17.26 17.08 17.13 1,166,788
04/24/2014 17.29 17.44 17.01 17.28 1,958,138
04/23/2014 17.03 17.235 16.925 17.23 1,563,290
04/22/2014 16.94 17.05 16.73 17.01 1,297,382
04/21/2014 16.87 17.04 16.55 16.95 1,777,320
04/17/2014 16.72 17.0199 16.72 16.88 1,113,032
04/16/2014 16.72 16.9 16.45 16.79 1,600,408
04/15/2014 16.78 16.95 16.32 16.63 2,191,877
04/14/2014 16.66 16.81 16.5 16.77 2,453,413
04/11/2014 16.78 17.16 16.47 16.54 3,202,973
04/10/2014 17.23 17.32 16.83 16.83 2,395,313
04/09/2014 17.06 17.22 16.96 17.2 1,704,462
04/08/2014 17.18 17.21 16.92 17.05 2,520,199
04/07/2014 17.11 17.38 17 17.08 3,028,742
04/04/2014 17.23 17.54 17.11 17.12 2,828,948
04/03/2014 17.47 17.52 17.09 17.11 3,712,837
04/02/2014 17.4 17.52 17.27 17.44 2,373,578
04/01/2014 17.34 17.5 17.2 17.44 3,302,729
03/31/2014 17.15 17.245 16.995 17.22 2,399,292
03/28/2014 17.01 17.28 17 17.03 2,012,336
03/27/2014 17.09 17.23 16.99 17.02 4,081,625
03/26/2014 17.37 17.42 17.02 17.03 3,208,268
03/25/2014 17.57 17.59 17.27 17.36 2,258,922
03/24/2014 17.6 17.67 17.39 17.47 2,295,534
03/21/2014 17.73 17.73 17.33 17.58 4,658,466
03/20/2014 17.45 17.565 17.32 17.51 1,290,772
03/19/2014 17.67 17.8 17.46 17.55 2,405,636
03/18/2014 17.42 17.74 17.38 17.71 3,076,011
03/17/2014 17.55 17.81 17.29 17.39 1,707,111
03/14/2014 17.37 17.64 17.25 17.43 2,372,330
03/13/2014 17.82 17.91 17.31 17.34 2,515,172
03/12/2014 17.7 17.885 17.395 17.83 2,782,306
03/11/2014 17.76 17.81 17.52 17.71 1,962,764
03/10/2014 17.96 18 17.71 17.76 1,937,815
03/07/2014 18.3 18.36 17.84 17.91 2,501,161
03/06/2014 18.32 18.43 18.19 18.28 1,897,580
03/05/2014 18.43 18.53 18.13 18.3 2,321,673
03/04/2014 18.2 18.41 18.15 18.4 3,160,615
03/03/2014 18.19 18.335 17.95 18.12 3,592,234
02/28/2014 18.06 18.4 17.92 18.33 2,515,099
02/27/2014 17.95 18.06 17.865 18.02 2,363,334
02/26/2014 17.95 18.14 17.83 18.03 2,275,673
02/25/2014 17.93 18.115 17.9 17.96 2,396,890
02/24/2014 17.75 18.05 17.735 17.94 2,474,039
02/21/2014 17.45 17.76 17.44 17.68 3,193,560
02/20/2014 17.6 17.64 17.31 17.5 2,549,678
02/19/2014 17.7 17.86 17.56 17.59 2,217,534
02/18/2014 17.72 17.815 17.555 17.75 2,359,276
02/14/2014 17.62 17.84 17.54 17.68 1,837,844
02/13/2014 17.55 17.82 17.41 17.66 2,168,637
02/12/2014 17.93 18.05 17.6 17.65 3,310,189
02/11/2014 17.53 18 17.41 17.93 6,908,190
02/10/2014 17.03 17.59 16.97 17.51 6,085,089
02/07/2014 17.48 18 17.07 17.41 13,191,600
02/06/2014 15.64 16.11 15.61 16.02 4,984,490
02/05/2014 15.56 15.9 15.545 15.61 5,805,731
02/04/2014 15.55 15.72 15.44 15.52 8,117,543
02/03/2014 16 16.06 15.475 15.52 4,729,891
01/31/2014 16.14 16.2405 15.95 15.96 3,040,227
01/30/2014 16.28 16.295 16.16 16.2 9,436,465
01/29/2014 16.09 16.28 16.005 16.22 5,574,364
01/28/2014 16.38 16.46 16.23 16.24 4,468,413
01/27/2014 16.25 16.56 16.19 16.39 6,240,964
01/24/2014 16.27 16.33 16.01 16.17 7,001,621
01/23/2014 16.5 16.58 16.3649 16.53 3,085,393
01/22/2014 16.75 16.99 16.56 16.65 3,109,910
01/21/2014 17.15 17.15 16.69 16.76 4,664,673
01/17/2014 17.09 17.18 16.94 17.08 2,102,746
01/16/2014 17.2 17.26 17.05 17.08 2,833,380
01/15/2014 17.24 17.33 17.1 17.21 2,208,608
01/14/2014 17.2 17.35 17.13 17.3 1,934,997
01/13/2014 17.41 17.44 17.07 17.15 2,655,626
01/10/2014 17.41 17.52 17.28 17.4 2,063,714
01/09/2014 17.38 17.48 17.27 17.34 2,852,717
01/08/2014 17.35 17.4 17.15 17.29 4,078,916
01/07/2014 17.65 17.65 17.33 17.4 3,265,970
01/06/2014 17.88 17.96 17.48 17.58 3,388,296
01/03/2014 17.93 18.01 17.78 17.82 2,016,620
01/02/2014 18.05 18.17 17.815 17.95 3,673,373
12/31/2013 17.98 18.09 17.84 18.02 2,611,973
12/30/2013 17.78 17.93 17.7 17.91 1,918,413
12/27/2013 17.74 17.82 17.56 17.73 2,691,264
12/26/2013 17.99 18.07 17.645 17.77 2,259,900
12/24/2013 17.96 18.01 17.78 17.9 683,123
12/23/2013 17.93 17.97 17.73 17.9 1,974,553
12/20/2013 17.43 17.97 17.314 17.75 7,055,171
12/19/2013 17.41 17.47 17.29 17.36 2,475,945
12/18/2013 17.3 17.53 17.07 17.5 2,539,208
12/17/2013 17.57 17.57 17.17 17.35 4,022,975
12/16/2013 17.77 17.8 17.58 17.77 1,885,100
12/13/2013 17.49 17.705 17.32 17.66 4,320,848
12/12/2013 17.64 17.655 17.4883 17.49 4,073,040
12/11/2013 17.65 17.74 17.48 17.6 3,262,911
12/10/2013 17.49 17.72 17.44 17.64 2,618,012
12/09/2013 17.89 17.9 17.46 17.52 4,088,800
12/06/2013 17.66 17.86 17.52 17.78 4,483,689
12/05/2013 16.54 17.55 16.54 17.46 2,562,596
12/04/2013 17.44 17.62 17.38 17.58 2,676,046
12/03/2013 17.63 17.63 17.4 17.5 3,120,052
12/02/2013 17.92 17.97 17.6 17.65 4,610,164
11/29/2013 17.85 17.97 17.84 17.96 1,506,070
11/27/2013 17.66 17.94 17.51 17.86 5,083,302
11/26/2013 17.43 17.71 17.37 17.69 5,585,696
11/25/2013 17.63 17.675 17.36 17.48 3,397,638
11/22/2013 17.61 17.69 17.495 17.55 3,624,533
11/21/2013 17.71 17.75 17.54 17.56 4,075,019
11/20/2013 17.54 17.79 17.45 17.67 6,256,421
11/19/2013 17.43 17.66 17.38 17.48 2,967,698
11/18/2013 17.77 17.82 17.37 17.42 4,431,371
11/15/2013 17.32 17.81 17.32 17.76 4,606,284
11/14/2013 17.24 17.38 17.18 17.25 2,920,573
11/13/2013 17.02 17.285 16.95 17.215 3,673,351
11/12/2013 16.85 17.31 16.72 17.15 12,944,430
11/11/2013 17.6 17.6499 17.35 17.42 5,383,233
11/08/2013 17.31 17.62 17.17 17.6 1,787,543
11/07/2013 17.51 17.62 17.25 17.26 3,888,155
11/06/2013 17.73 17.82 17.35 17.41 3,923,619
11/05/2013 17.57 17.85 17.48 17.685 3,820,170
11/04/2013 17.73 17.86 17.67 17.76 2,870,786
11/01/2013 17.62 17.81 17.45 17.765 3,714,018
10/31/2013 17.37 17.77 17.34 17.595 4,697,913
10/30/2013 17.46 17.51 17.31 17.35 8,031,129
10/29/2013 17.3 17.51 17.24 17.46 6,582,747
10/28/2013 17.12 17.315 17.03 17.29 4,065,811
10/25/2013 17.55 17.55 17.09 17.15 6,161,199
10/24/2013 17.07 17.4 17.0201 17.29 4,734,938
10/23/2013 16.8 17.24 16.8 17.11 5,145,760
10/22/2013 16.89 17.06 16.79 17.001 7,274,265
10/21/2013 16.86 16.975 16.79 16.85 3,106,973
10/18/2013 16.85 16.9 16.75 16.85 5,809,136
10/17/2013 16.64 16.81 16.625 16.795 3,971,966
10/16/2013 16.72 16.79 16.565 16.78 4,435,557
10/15/2013 16.46 16.67 16.42 16.58 4,406,798
10/14/2013 16.31 16.62 16.23 16.56 3,606,272
10/11/2013 16.16 16.6 16.14 16.41 5,085,738
10/10/2013 15.98 16.25 15.94 16.22 5,506,679
10/09/2013 15.8 15.95 15.75 15.88 4,210,328
10/08/2013 15.5107 15.975 15.5107 15.8 4,825,313
10/07/2013 15.7 15.98 15.69 15.91 8,663,200
10/04/2013 15.84 16.01 15.79 15.84 13,660,010
10/03/2013 16.14 16.2499 15.79 15.87 17,833,510
10/02/2013 15.85 16.27 15.7 16.14 17,758,240
10/01/2013 16.05 16.14 15.8 15.91 8,815,275
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?