News Historical Data - NWS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
News Corporation NWS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.13 -1.0% 12.84 12.74 13.02 12.86 12.97 19:59:51
more quote information »

NWS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.3413.0211.9612.35565,9410.504.05%
1 Month9.9113.029.74511.46559,8282.9329.57%
3 Months9.6913.027.8759.68879,7133.1532.51%
6 Months12.9315.367.87511.56821,232-0.09-0.7%
1 Year11.8915.367.87512.45720,5230.957.99%
3 Years13.9517.707.87513.49612,738-1.11-7.96%
5 Years14.8917.707.87513.41750,762-2.05-13.77%

NWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 12.84 -0.13 -1.0% 12.86 13.02 12.74 569,610
Jun 03 2020 12.97 0.65 5.28% 12.50 13.015 12.44 525,598
Jun 02 2020 12.32 0.08 0.65% 12.39 12.40 12.165 368,937
Jun 01 2020 12.24 -0.02 -0.16% 12.27 12.47 12.19 488,952
May 29 2020 12.26 0.24 2.0% 11.98 12.31 11.96 884,015
May 28 2020 12.02 -0.28 -2.28% 12.34 12.265 11.96 562,202
May 27 2020 12.30 0.30 2.5% 12.17 12.30 11.975 397,882
May 26 2020 12.00 0.37 3.18% 12.05 12.115 11.88 298,942
May 22 2020 11.63 0.08 0.69% 11.58 11.68 11.53 248,977
May 21 2020 11.55 -0.10 -0.86% 11.60 11.665 11.39 377,372
May 20 2020 11.65 0.37 3.28% 11.36 11.685 11.36 383,037
May 19 2020 11.28 0.00 0.0% 11.25 11.52 11.15 391,346
May 18 2020 11.28 0.27 2.45% 11.49 11.64 11.185 961,576
May 15 2020 11.01 0.01 0.09% 10.92 11.105 10.78 802,758
May 14 2020 11.00 0.07 0.64% 10.65 11.01 10.31 633,284
May 13 2020 10.93 0.13 1.2% 10.60 10.95 10.55 745,269
May 12 2020 10.80 -0.18 -1.64% 11.02 11.10 10.79 868,955
May 11 2020 10.98 -0.27 -2.4% 11.04 11.15 10.85 462,996
May 08 2020 11.25 1.32 13.29% 10.26 11.39 10.26 642,807
May 07 2020 9.93 -0.06 -0.6% 9.91 10.11 9.745 591,835
May 06 2020 9.99 0.18 1.83% 9.85 10.11 9.795 594,494
May 05 2020 9.81 -0.10 -1.01% 10.02 10.29 9.79 741,449
See More Historical Prices »


Your Recent History
NASDAQ
NWS
News
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.