News Corporation Class A Common Stock Historical Stock Prices

NWSA 
$11.7
*  
0.15
1.27%
Get NWSA Alerts
*Delayed - data as of May 23, 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: 1 Year, From 20-MAY-2015 TO 20-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 11.84 11.96 11.5708 11.70 1,530,765
05/20/2016 11.57 11.92 11.53 11.85 2,584,049
05/19/2016 11.52 11.65 11.48 11.52 3,323,012
05/18/2016 11.86 11.86 11.31 11.61 6,814,082
05/17/2016 11.74 11.91 11.6536 11.69 2,549,642
05/16/2016 11.66 11.77 11.62 11.75 2,469,171
05/13/2016 11.93 12.01 11.65 11.65 1,876,329
05/12/2016 12.23 12.27 11.89 11.94 2,131,181
05/11/2016 12.24 12.32 12.18 12.2 1,849,236
05/10/2016 12.34 12.36 12.14 12.32 2,155,476
05/09/2016 12.46 12.67 12.08 12.28 3,979,685
05/06/2016 11.83 12.73 11.83 12.7 5,245,354
05/05/2016 12.22 12.23 12.07 12.17 2,326,384
05/04/2016 12.16 12.305 12.065 12.15 2,163,247
05/03/2016 12.49 12.53 12.18 12.23 2,713,416
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
02/01/2016 13.1 13.1 12.495 12.7 4,287,360
01/29/2016 12.89 13.05 12.67 12.97 4,118,522
01/28/2016 12.96 12.96 12.54 12.84 4,184,697
01/27/2016 12.68 12.955 12.6 12.7 3,398,387
01/26/2016 12.57 12.8 12.41 12.8 2,480,530
01/25/2016 12.66 12.725 12.46 12.5 3,245,861
01/22/2016 12.7 12.72 12.525 12.7 2,533,062
01/21/2016 12.15 12.58 12.05 12.37 3,375,186
01/20/2016 12.12 12.28 11.8 12.15 4,935,226
01/19/2016 12.67 12.67 12.12 12.35 4,828,736
01/15/2016 12.36 12.73 12.25 12.51 6,231,971
01/14/2016 12.29 12.81 12.18 12.71 5,458,272
01/13/2016 12.51 12.54 12.08 12.19 4,484,907
01/12/2016 12.35 12.48 12.215 12.43 3,800,640
01/11/2016 12.4 12.64 12.06 12.21 5,272,350
01/08/2016 12.56 12.71 12.42 12.58 4,501,992
01/07/2016 12.44 12.61 12.39 12.42 3,197,065
01/06/2016 12.53 12.82 12.48 12.71 3,681,983
01/05/2016 13.26 13.32 12.69 12.77 4,867,722
01/04/2016 13.12 13.21 13.0099 13.21 3,979,962
12/31/2015 13.5 13.545 13.35 13.36 1,899,324
12/30/2015 13.67 13.75 13.45 13.52 1,811,926
12/29/2015 13.63 13.81 13.52 13.72 1,720,520
12/28/2015 13.51 13.63 13.315 13.52 1,768,593
12/24/2015 13.46 13.84 13.32 13.62 994,343
12/23/2015 13.43 13.73 13.39 13.7 3,562,698
12/22/2015 13.44 13.4899 13.27 13.31 2,899,489
12/21/2015 13.27 13.38 13.13 13.36 2,291,186
12/18/2015 13.27 13.385 13.145 13.18 4,302,668
12/17/2015 13.68 13.73 13.35 13.36 2,510,338
12/16/2015 13.59 13.77 13.47 13.67 3,077,289
12/15/2015 13.39 13.62 13.33 13.46 1,889,838
12/14/2015 13.36 13.41 13.12 13.26 2,654,159
12/11/2015 13.55 13.61 13.26 13.32 2,198,406
12/10/2015 13.48 13.875 13.46 13.75 3,208,381
12/09/2015 13.46 13.785 13.39 13.5 2,181,093
12/08/2015 14.01 14.01 13.47 13.5 2,554,845
12/07/2015 14 14.05 13.825 13.87 2,559,146
12/04/2015 13.79 14.085 13.71 14.06 1,915,620
12/03/2015 14.41 14.51 13.59 13.78 3,799,741
12/02/2015 14.59 14.62 14.37 14.41 2,567,336
12/01/2015 14.47 14.66 14.38 14.63 2,263,092
11/30/2015 14.3 14.43 14.14 14.35 2,211,328
11/27/2015 14.44 14.44 14.185 14.25 938,805
11/25/2015 14.44 14.485 14.305 14.43 1,732,747
11/24/2015 14.26 14.45 14.21 14.43 2,249,029
11/23/2015 14.03 14.49 13.97 14.32 1,784,853
11/20/2015 14.26 14.42 14.03 14.26 2,709,966
11/19/2015 14.29 14.31 14.08 14.19 2,509,764
11/18/2015 14.16 14.29 14.07 14.27 2,565,589
11/17/2015 14.14 14.31 14.015 14.14 2,670,969
11/16/2015 13.79 14.15 13.76 14.14 3,065,297
11/13/2015 14.12 14.33 13.78 13.78 3,176,520
11/12/2015 14.26 14.37 14.085 14.11 3,368,401
11/11/2015 14.42 14.52 14.33 14.38 2,257,488
11/10/2015 14.35 14.53 14.28 14.44 3,031,793
11/09/2015 14.57 14.76 14.275 14.42 4,350,498
11/06/2015 15.59 15.59 14.7 14.88 4,491,108
11/05/2015 15.43 15.53 15.19 15.35 3,090,585
11/04/2015 15.5 15.53 15.255 15.44 3,211,323
11/03/2015 15.64 15.64 15.32 15.41 2,830,127
11/02/2015 15.36 15.68 15.17 15.63 4,125,932
10/30/2015 15.1 15.44 14.94 15.4 4,694,129
10/29/2015 14.89 15.18 14.89 15.12 3,649,879
10/28/2015 14.73 15.005 14.4992 15 3,318,919
10/27/2015 14.64 14.7 14.425 14.69 3,421,662
10/26/2015 15.01 15.0351 14.41 14.71 4,310,719
10/23/2015 14.73 15.02 14.63 15 3,998,609
10/22/2015 14.38 14.705 14.28 14.69 2,767,358
10/21/2015 14.65 14.65 14.23 14.24 2,531,912
10/20/2015 14.58 14.67 14.455 14.57 2,138,236
10/19/2015 14.55 14.66 14.41 14.58 2,978,496
10/16/2015 14.36 14.61 14.1 14.59 3,246,733
10/15/2015 14.08 14.315 13.91 14.29 4,286,128
10/14/2015 13.94 14.08 13.835 13.98 3,507,119
10/13/2015 13.85 14.03 13.77 13.91 3,002,953
10/12/2015 13.98 14.04 13.8 13.91 2,068,210
10/09/2015 14 14.12 13.77 13.96 4,233,866
10/08/2015 13.61 14.06 13.61 14.05 2,959,253
10/07/2015 13.62 13.8 13.44 13.63 4,490,746
10/06/2015 13.42 13.61 13.29 13.5 2,726,980
10/05/2015 13.34 13.46 13.175 13.41 4,380,481
10/02/2015 12.52 13.05 12.35 13.04 3,198,004
10/01/2015 12.77 12.945 12.53 12.73 3,561,084
09/30/2015 12.32 12.645 12.16 12.62 3,129,840
09/29/2015 12.28 12.455 12.16 12.26 5,347,200
09/28/2015 12.67 12.94 12.26 12.29 4,174,037
09/25/2015 12.92 12.92 12.68 12.75 2,807,959
09/24/2015 12.68 12.89 12.63 12.83 3,164,094
09/23/2015 12.83 12.88 12.65 12.75 2,352,273
09/22/2015 12.75 12.95 12.7 12.79 3,437,320
09/21/2015 12.96 13.225 12.88 12.93 3,538,684
09/18/2015 13.03 13.18 12.785 12.92 21,641,060
09/17/2015 12.8 13.48 12.76 13.21 6,264,336
09/16/2015 12.79 13.06 12.785 13.04 3,953,170
09/15/2015 12.88 12.97 12.82 12.935 2,731,167
09/14/2015 12.99 12.99 12.735 12.81 2,884,122
09/11/2015 12.93 13.055 12.85 13.05 3,706,183
09/10/2015 13.14 13.305 12.98 13.01 4,026,617
09/09/2015 13.51 13.66 13.14 13.22 3,918,675
09/08/2015 13.09 13.36 12.98 13.35 3,549,814
09/04/2015 13.08 13.16 12.81 12.82 3,948,432
09/03/2015 12.92 13.49 12.92 13.32 3,653,721
09/02/2015 13.28 13.58 12.96 13.13 3,997,841
09/01/2015 13.31 13.36 12.98 13.07 4,956,588
08/31/2015 13.75 13.8 13.445 13.63 3,669,712
08/28/2015 13.57 13.89 13.5 13.8 4,005,010
08/27/2015 13.41 13.67 13.295 13.62 7,053,580
08/26/2015 13.26 13.47 12.86 13.22 5,347,646
08/25/2015 13.31 13.65 12.93 12.94 7,805,368
08/24/2015 13.1 13.58 12.67 13.04 11,153,620
08/21/2015 14.22 14.35 13.91 13.91 4,667,040
08/20/2015 14.87 14.87 14.25 14.26 3,599,319
08/19/2015 15.08 15.3 14.89 15.03 2,317,695
08/18/2015 15.24 15.28 15.07 15.13 2,298,304
08/17/2015 15.1 15.3 15.09 15.25 3,251,317
08/14/2015 15.25 15.35 15.075 15.18 4,415,857
08/13/2015 15.23 15.92 14.795 15.19 8,864,102
08/12/2015 13.68 14.26 13.59 14.12 4,382,692
08/11/2015 14.28 14.29 13.87 13.96 3,066,185
08/10/2015 14.2 14.38 14.07 14.35 2,328,691
08/07/2015 14.06 14.14 13.78 14.11 3,427,177
08/06/2015 14.56 14.5999 13.73 14.02 3,733,812
08/05/2015 14.67 14.67 14.51 14.6 3,079,107
08/04/2015 14.56 14.77 14.51 14.555 1,862,640
08/03/2015 14.76 14.77 14.47 14.54 2,265,491
07/31/2015 14.88 14.94 14.705 14.73 2,621,690
07/30/2015 14.82 14.82 14.6 14.8 2,129,394
07/29/2015 14.72 14.88 14.655 14.83 3,024,847
07/28/2015 14.86 14.86 14.46 14.785 2,679,098
07/27/2015 15.07 15.08 14.71 14.83 4,297,983
07/24/2015 14.71 14.89 14.57 14.86 4,045,509
07/23/2015 14.59 14.76 14.5 14.72 2,878,311
07/22/2015 14.55 14.73 14.475 14.61 3,084,368
07/21/2015 14.87 14.91 14.58 14.58 3,015,608
07/20/2015 14.81 14.92 14.72 14.9 2,080,204
07/17/2015 14.63 14.84 14.55 14.81 3,646,558
07/16/2015 14.56 14.71 14.51 14.66 1,713,302
07/15/2015 14.41 14.54 14.35 14.43 1,885,679
07/14/2015 14.39 14.47 14.32 14.43 2,159,770
07/13/2015 14.32 14.51 14.21 14.43 2,069,461
07/10/2015 14.29 14.38 14.13 14.25 1,638,250
07/09/2015 14.31 14.41 14.14 14.18 2,075,306
07/08/2015 14.25 14.33 14.12 14.16 2,478,801
07/07/2015 14.34 14.4 14.04 14.35 3,163,456
07/06/2015 14.45 14.53 14.24 14.3 2,853,043
07/02/2015 14.69 14.99 14.56 14.6 2,998,641
07/01/2015 14.73 14.81 14.54 14.64 2,384,353
06/30/2015 14.53 14.63 14.33 14.59 4,461,922
06/29/2015 15.04 15.1108 14.44 14.45 3,593,249
06/26/2015 14.81 15.2 14.65 15.2 12,078,810
06/25/2015 14.82 14.91 14.68 14.75 3,139,455
06/24/2015 14.98 15.12 14.81 14.83 2,491,668
06/23/2015 15.09 15.16 14.975 14.99 2,537,417
06/22/2015 15.01 15.15 14.9 15.05 2,044,878
06/19/2015 14.47 14.99 14.47 14.97 5,635,549
06/18/2015 14.41 14.62 14.39 14.54 5,027,742
06/17/2015 14.26 14.335 14.17 14.22 2,558,795
06/16/2015 14.2 14.28 14.17 14.2 2,405,223
06/15/2015 14.33 14.375 14.2 14.2 3,712,506
06/12/2015 14.51 14.58 14.37 14.405 2,247,812
06/11/2015 14.66 14.7 14.55 14.58 2,224,208
06/10/2015 14.58 14.77 14.57 14.65 2,368,265
06/09/2015 14.81 14.85 14.54 14.56 2,783,112
06/08/2015 14.93 14.98 14.82 14.835 1,731,615
06/05/2015 15.01 15.06 14.85 15 1,913,554
06/04/2015 15.17 15.23 14.965 15 2,167,839
06/03/2015 15.22 15.3 15.1 15.22 1,751,373
06/02/2015 15.16 15.27 15.075 15.16 1,542,524
06/01/2015 15.2 15.47 15.01 15.225 2,371,675
05/29/2015 15.31 15.4 15.145 15.15 2,048,590
05/28/2015 15.37 15.41 15.26 15.35 3,218,293
05/27/2015 15.4 15.57 15.31 15.44 2,706,216
05/26/2015 15.55 15.635 15.26 15.34 2,740,730
05/22/2015 15.63 15.655 15.5 15.54 2,800,115
05/21/2015 15.58 15.69 15.52 15.63 1,579,702
05/20/2015 15.67 15.74 15.6 15.63 2,039,435
*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?