$12.05 +0.05 (%) News Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWS historical data

Date Open High Low Close Volume
12/2/201612.0512.1512.0012.051,113,124
12/1/201611.9512.1511.8512.00539,672
11/30/201611.9012.0311.7811.95497,066
11/29/201612.0512.1511.7511.90677,437
11/28/201612.1512.3312.0512.101,033,620
11/25/201612.2012.3312.1012.10373,967
11/23/201612.0512.1511.9512.10536,465
11/22/201612.0012.1511.9012.00781,874
11/21/201612.2012.2512.0012.05742,108
11/18/201612.3012.4012.1512.20475,325
11/17/201612.3512.5012.2512.35462,615
11/16/201612.2512.4512.0512.35850,416
11/15/201612.4512.6012.3012.35671,610
11/14/201612.3512.7012.2512.501,271,113
11/11/201612.2012.4512.1512.351,225,606
11/10/201612.3512.5512.0512.351,141,340
11/9/201612.0012.5511.8512.35749,470
11/8/201611.5012.2011.2512.101,284,401
11/7/201612.3012.6012.2012.50626,836
11/4/201612.2512.4012.1012.151,182,448
11/3/201612.1012.4012.0512.151,115,547
11/2/201612.4012.4512.0512.10966,033
11/1/201612.5012.7012.2012.40969,806
10/31/201612.5012.7012.4012.401,360,170
10/28/201612.6012.8012.4512.50782,046
10/27/201613.0013.0012.4312.601,382,923
10/26/201612.9013.2512.9013.15747,559
10/25/201613.3013.7012.9013.00772,987
10/24/201613.7513.8513.2013.202,206,871
10/21/201613.6013.8513.5513.70690,551
10/20/201614.2514.2513.5013.80782,940
10/19/201614.0014.1013.8014.00673,354
10/18/201614.0014.0513.6513.90711,822
10/17/201613.7513.8013.6313.80418,146
10/14/201614.3014.3013.6513.75595,131
10/13/201613.7013.9513.5813.85643,866
10/12/201613.9514.0513.7513.75905,604
10/11/201614.3014.3013.8514.00866,747
10/10/201614.5014.7514.1514.251,420,454
10/7/201615.0915.1014.4514.521,357,101
10/6/201615.0615.1814.7315.085,427,000
10/5/201614.6715.2214.6315.174,856,891
10/4/201614.8814.9914.6614.695,543,919
10/3/201614.1315.0114.1314.935,017,516
9/30/201614.1914.3714.1714.222,207,119
9/29/201614.2514.4014.0614.131,920,842
9/28/201614.2914.4014.2014.271,699,712
9/27/201614.1914.3214.1414.32547,376
9/26/201614.3414.3814.1414.19824,465
9/23/201614.5314.6414.4714.47388,219
9/22/201614.3814.5614.3214.53988,166
9/21/201614.1414.3314.0614.28993,934
9/20/201614.1214.1514.0014.071,713,718
9/19/201614.0014.1213.9414.001,563,040
9/16/201614.0714.1713.9714.003,552,942
9/15/201614.3614.3714.1214.174,902,442
9/14/201614.3414.3614.1614.345,966,366
9/13/201614.3014.3714.1414.257,771,612
9/12/201613.4914.5113.4914.503,833,381
9/9/201614.1414.1413.7413.74955,970
9/8/201614.0014.4114.0014.171,498,986
9/7/201614.0514.1213.9914.091,203,799
9/6/201614.3114.6513.9614.041,495,266
9/2/201614.3814.4014.1314.251,643,070
9/1/201614.5014.5014.1714.311,408,031
8/31/201614.3414.4414.1814.43960,614
8/30/201614.3414.4114.2314.35495,112
8/29/201614.4014.4714.3114.38748,925
8/26/201614.3114.4614.1814.34846,126
8/25/201614.1514.3014.0814.231,125,653
8/24/201614.2114.3014.2014.211,208,066
8/23/201614.3014.3514.1814.22586,597
8/22/201614.1414.2313.9814.231,015,512
8/19/201614.1014.1614.0314.11755,712
8/18/201614.2014.2914.0914.151,221,129
8/17/201614.1514.2314.1314.181,042,722
8/16/201614.0914.2314.0614.16776,705
8/15/201614.1514.2314.1114.17535,157
8/12/201613.9214.0513.9214.04637,600
8/11/201613.7814.0013.6113.89998,050
8/10/201613.7613.8013.5413.731,017,572
8/9/201613.2813.8813.1213.771,109,542
8/8/201613.3013.3713.2013.24506,455
8/5/201613.3313.4913.2313.28652,436
8/4/201613.0813.2313.0813.20568,177
8/3/201613.0913.2113.0513.11470,996
8/2/201613.2713.2713.0313.14564,929
8/1/201613.4313.4913.2513.31705,966
7/29/201613.1713.4813.1613.441,040,002
7/28/201613.1613.2213.0713.16556,230
7/27/201613.2313.3113.0413.161,200,444
7/26/201613.0913.3013.0913.241,020,677
7/25/201613.0513.1312.9413.06605,876
7/22/201612.9513.0912.9513.03994,456
7/21/201613.0313.0612.8512.90945,134
7/20/201613.0213.1112.9213.031,103,234
7/19/201612.9313.0112.8112.98911,077
7/18/201612.8313.0412.7712.93584,009
7/15/201612.9012.9012.4512.80858,855
7/14/201612.8913.0012.6912.83542,582
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center