The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

News Corporation

  • NWS
  • NASDAQ
  • Communications & Media
  • Latest 17.36
  • Currency US$
  • Change 0.15
  • Percent Change 0.872 %
  • Volume 384,754
  • Fri Aug 1, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.36 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 17.40 17.10 17.15 17.36 384,754
Jul 31 17.44 17.16 17.23 17.21 729,518
Jul 30 17.50 17.28 17.42 17.38 607,320
Jul 29 17.65 17.34 17.48 17.39 538,316
Jul 28 17.66 17.37 17.57 17.49 489,237
Jul 25 17.70 17.56 17.70 17.61 843,433
Jul 24 17.74 17.51 17.51 17.73 804,626
Jul 23 17.55 17.36 17.47 17.55 442,235
Jul 22 17.67 17.46 17.63 17.51 283,790
Jul 21 17.72 17.52 17.63 17.54 504,742
Jul 18 17.75 17.49 17.54 17.65 1,047,421
Jul 17 17.64 17.46 17.61 17.50 711,948
Jul 16 17.79 17.57 17.74 17.63 842,651
Jul 15 17.78 17.60 17.62 17.66 1,358,983
Jul 14 17.71 17.49 17.71 17.59 759,791
Jul 11 17.67 17.46 17.52 17.56 869,959
Jul 10 17.59 17.39 17.51 17.51 757,709
Jul 9 17.78 17.56 17.64 17.67 673,358
Jul 8 17.67 17.46 17.62 17.58 1,499,382
Jul 7 17.77 17.56 17.77 17.63 789,180
Jul 3 17.82 17.68 17.77 17.77 293,248
Jul 2 17.78 17.47 17.55 17.72 550,631
Jul 1 17.66 17.44 17.45 17.60 687,591
Jun 30 17.61 17.38 17.50 17.45 1,063,142
Jun 27 17.60 17.34 17.44 17.55 1,241,684
Jun 26 17.54 17.04 17.27 17.54 1,889,532
Jun 25 17.27 16.90 17.00 17.20 652,032
Jun 24 17.13 16.84 16.84 17.00 662,368
Jun 23 17.14 16.76 17.04 16.84 469,289
Jun 20 17.30 16.85 17.13 17.11 625,667
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.