News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
31.00
+0.32 (1.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed
News Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 30.78 | 31.07 | 30.35 | 31.00 | 31.00 | 1.04% | 277,849 |
Apr 23, 2025 | 30.82 | 31.61 | 30.52 | 30.68 | 30.68 | 1.29% | 768,236 |
Apr 22, 2025 | 29.89 | 30.33 | 29.67 | 30.29 | 30.29 | 2.85% | 810,837 |
Apr 21, 2025 | 29.74 | 29.84 | 29.11 | 29.45 | 29.45 | -1.83% | 257,215 |
Apr 17, 2025 | 30.29 | 30.29 | 29.82 | 30.00 | 30.00 | 0.84% | 504,239 |
Apr 16, 2025 | 30.17 | 30.43 | 29.45 | 29.75 | 29.75 | -2.52% | 423,166 |
Apr 15, 2025 | 30.62 | 30.79 | 30.41 | 30.52 | 30.52 | 0.30% | 412,548 |
Apr 14, 2025 | 30.35 | 30.60 | 30.07 | 30.43 | 30.43 | 0.63% | 388,723 |
Apr 11, 2025 | 29.82 | 30.35 | 29.40 | 30.24 | 30.24 | 2.23% | 852,175 |
Apr 10, 2025 | 29.76 | 30.28 | 28.56 | 29.58 | 29.58 | -2.05% | 870,637 |
Apr 9, 2025 | 27.09 | 30.35 | 27.09 | 30.20 | 30.20 | 9.66% | 1,149,540 |
Apr 8, 2025 | 28.31 | 28.57 | 27.19 | 27.54 | 27.54 | 0.47% | 1,222,443 |
Apr 7, 2025 | 26.50 | 28.47 | 26.25 | 27.41 | 27.41 | -1.05% | 1,452,026 |
Apr 4, 2025 | 28.26 | 28.63 | 27.60 | 27.70 | 27.70 | -5.88% | 1,060,329 |
Apr 3, 2025 | 29.71 | 30.27 | 29.40 | 29.43 | 29.43 | -3.67% | 906,221 |
Apr 2, 2025 | 30.56 | 30.64 | 30.12 | 30.55 | 30.55 | 0.89% | 846,991 |
Apr 1, 2025 | 30.13 | 30.83 | 29.88 | 30.28 | 30.28 | -0.30% | 918,971 |
Mar 31, 2025 | 29.80 | 30.54 | 29.64 | 30.37 | 30.37 | 2.39% | 5,488,728 |
Mar 28, 2025 | 30.35 | 30.35 | 29.52 | 29.66 | 29.66 | -1.98% | 785,988 |
Mar 27, 2025 | 30.78 | 30.78 | 30.22 | 30.26 | 30.26 | -1.66% | 723,938 |
Mar 26, 2025 | 30.80 | 31.18 | 30.75 | 30.77 | 30.77 | -0.36% | 1,181,003 |
Mar 25, 2025 | 30.67 | 30.97 | 30.57 | 30.88 | 30.88 | 0.42% | 816,550 |
Mar 24, 2025 | 31.13 | 31.13 | 30.39 | 30.75 | 30.75 | -0.06% | 857,317 |
Mar 21, 2025 | 30.79 | 31.13 | 30.53 | 30.77 | 30.77 | -0.90% | 1,882,779 |
Mar 20, 2025 | 31.10 | 31.30 | 30.78 | 31.05 | 31.05 | -0.64% | 549,629 |
Mar 19, 2025 | 30.72 | 31.50 | 30.72 | 31.25 | 31.25 | 1.73% | 536,271 |
Mar 18, 2025 | 31.07 | 31.07 | 30.46 | 30.72 | 30.72 | -1.00% | 391,610 |
Mar 17, 2025 | 30.71 | 31.18 | 30.71 | 31.03 | 31.03 | 0.16% | 444,066 |
Mar 14, 2025 | 30.25 | 31.05 | 30.25 | 30.98 | 30.98 | 2.92% | 551,707 |
Mar 13, 2025 | 30.63 | 30.75 | 30.06 | 30.10 | 30.10 | -1.99% | 514,086 |
Mar 12, 2025 | 30.92 | 31.40 | 30.62 | 30.71 | 30.71 | -0.16% | 645,238 |
Mar 11, 2025 | 31.01 | 31.20 | 30.60 | 30.76 | 30.66 | -1.09% | 707,493 |
Mar 10, 2025 | 31.48 | 31.77 | 31.02 | 31.10 | 31.00 | -2.26% | 722,409 |
Mar 7, 2025 | 31.64 | 32.10 | 31.26 | 31.82 | 31.72 | -0.19% | 599,824 |
Mar 6, 2025 | 31.71 | 32.04 | 31.56 | 31.88 | 31.78 | 0.06% | 439,577 |
Mar 5, 2025 | 31.56 | 31.98 | 31.45 | 31.86 | 31.76 | 0.54% | 571,821 |
Mar 4, 2025 | 32.07 | 32.10 | 31.34 | 31.69 | 31.59 | -1.09% | 799,445 |
Mar 3, 2025 | 32.30 | 32.64 | 31.85 | 32.04 | 31.94 | -0.74% | 479,795 |
Feb 28, 2025 | 31.87 | 32.30 | 31.66 | 32.28 | 32.18 | 1.22% | 565,895 |
Feb 27, 2025 | 31.87 | 32.24 | 31.75 | 31.89 | 31.79 | 0.35% | 404,366 |
Feb 26, 2025 | 31.98 | 32.25 | 31.67 | 31.78 | 31.68 | -0.90% | 390,678 |
Feb 25, 2025 | 32.55 | 32.66 | 32.03 | 32.07 | 31.97 | -0.77% | 986,848 |
Feb 24, 2025 | 32.58 | 32.66 | 32.24 | 32.32 | 32.22 | 0.06% | 864,392 |
Feb 21, 2025 | 33.08 | 33.08 | 32.19 | 32.30 | 32.20 | -1.94% | 785,686 |
Feb 20, 2025 | 34.68 | 34.91 | 32.19 | 32.94 | 32.83 | -5.78% | 2,043,180 |
Feb 19, 2025 | 34.91 | 35.25 | 34.59 | 34.96 | 34.85 | -0.11% | 874,340 |
Feb 18, 2025 | 34.98 | 35.01 | 34.60 | 35.00 | 34.89 | 0.40% | 628,938 |
Feb 14, 2025 | 34.53 | 34.93 | 34.27 | 34.86 | 34.75 | 1.63% | 721,106 |
Feb 13, 2025 | 34.00 | 34.33 | 33.90 | 34.30 | 34.19 | 0.79% | 553,002 |
Feb 12, 2025 | 33.83 | 34.08 | 33.57 | 34.03 | 33.92 | -0.41% | 768,886 |