News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
31.34
+0.38 (1.23%)
Oct 28, 2025, 12:27 PM EDT - Market open
News Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 31.04 | 31.36 | 30.99 | 31.28 | - | 1.03% | 773,346 |
| Oct 27, 2025 | 30.85 | 31.02 | 30.51 | 30.96 | 30.96 | 2.70% | 1,695,945 |
| Oct 24, 2025 | 30.27 | 30.39 | 30.14 | 30.15 | 30.15 | 0.02% | 591,388 |
| Oct 23, 2025 | 29.77 | 30.27 | 29.77 | 30.14 | 30.14 | 0.95% | 533,872 |
| Oct 22, 2025 | 30.03 | 30.26 | 29.82 | 29.86 | 29.86 | -0.48% | 502,576 |
| Oct 21, 2025 | 29.90 | 30.25 | 29.87 | 30.00 | 30.00 | 0.20% | 478,738 |
| Oct 20, 2025 | 29.85 | 30.05 | 29.64 | 29.94 | 29.94 | 1.39% | 482,789 |
| Oct 17, 2025 | 29.60 | 29.72 | 29.33 | 29.53 | 29.53 | 0.17% | 605,603 |
| Oct 16, 2025 | 29.92 | 30.18 | 29.34 | 29.48 | 29.48 | -1.47% | 773,042 |
| Oct 15, 2025 | 29.95 | 30.33 | 29.79 | 29.92 | 29.92 | -0.10% | 758,681 |
| Oct 14, 2025 | 29.55 | 29.95 | 29.50 | 29.95 | 29.95 | 1.35% | 685,077 |
| Oct 13, 2025 | 29.41 | 29.58 | 29.25 | 29.55 | 29.55 | 0.92% | 805,698 |
| Oct 10, 2025 | 29.82 | 30.69 | 29.26 | 29.28 | 29.28 | -1.45% | 916,466 |
| Oct 9, 2025 | 30.42 | 30.66 | 29.63 | 29.71 | 29.71 | -2.59% | 907,830 |
| Oct 8, 2025 | 30.78 | 30.86 | 30.39 | 30.50 | 30.50 | -1.26% | 864,637 |
| Oct 7, 2025 | 31.62 | 31.73 | 30.86 | 30.89 | 30.89 | -2.89% | 1,084,553 |
| Oct 6, 2025 | 32.19 | 32.31 | 31.32 | 31.81 | 31.81 | -0.87% | 1,211,229 |
| Oct 3, 2025 | 32.52 | 32.67 | 32.04 | 32.09 | 32.09 | -0.59% | 1,037,132 |
| Oct 2, 2025 | 32.50 | 32.70 | 32.25 | 32.28 | 32.28 | -0.55% | 1,552,605 |
| Oct 1, 2025 | 34.33 | 34.33 | 32.40 | 32.46 | 32.46 | -6.05% | 2,360,332 |
| Sep 30, 2025 | 34.49 | 35.21 | 34.47 | 34.55 | 34.55 | 0.26% | 4,658,837 |
| Sep 29, 2025 | 33.75 | 34.54 | 33.62 | 34.46 | 34.46 | 2.47% | 1,385,764 |
| Sep 26, 2025 | 33.56 | 33.85 | 33.36 | 33.63 | 33.63 | 0.66% | 2,690,285 |
| Sep 25, 2025 | 33.44 | 33.78 | 33.29 | 33.41 | 33.41 | -0.54% | 824,155 |
| Sep 24, 2025 | 33.82 | 34.00 | 33.51 | 33.59 | 33.59 | -0.50% | 960,712 |
| Sep 23, 2025 | 34.20 | 34.37 | 33.70 | 33.76 | 33.76 | -1.14% | 916,939 |
| Sep 22, 2025 | 33.94 | 34.25 | 33.75 | 34.15 | 34.15 | 0.68% | 1,070,303 |
| Sep 19, 2025 | 33.71 | 34.16 | 33.53 | 33.92 | 33.92 | 1.07% | 3,124,467 |
| Sep 18, 2025 | 33.46 | 33.82 | 33.23 | 33.56 | 33.56 | 1.24% | 1,369,253 |
| Sep 17, 2025 | 32.79 | 33.38 | 32.60 | 33.15 | 33.15 | 1.07% | 2,510,557 |
| Sep 16, 2025 | 32.79 | 32.98 | 32.50 | 32.80 | 32.80 | -0.15% | 1,975,046 |
| Sep 15, 2025 | 32.45 | 32.88 | 32.31 | 32.85 | 32.85 | 1.80% | 2,043,854 |
| Sep 12, 2025 | 32.21 | 32.47 | 32.06 | 32.27 | 32.27 | - | 1,197,011 |
| Sep 11, 2025 | 31.70 | 32.37 | 31.66 | 32.27 | 32.27 | 2.25% | 3,981,767 |
| Sep 10, 2025 | 32.35 | 32.40 | 31.56 | 31.56 | 31.56 | -2.74% | 1,851,853 |
| Sep 9, 2025 | 32.75 | 33.01 | 32.34 | 32.45 | 32.35 | -4.47% | 9,093,840 |
| Sep 8, 2025 | 33.41 | 34.07 | 33.12 | 33.97 | 33.86 | 1.71% | 557,149 |
| Sep 5, 2025 | 33.07 | 33.71 | 32.67 | 33.40 | 33.30 | 0.69% | 378,838 |
| Sep 4, 2025 | 33.03 | 33.28 | 32.85 | 33.17 | 33.07 | 0.85% | 685,161 |
| Sep 3, 2025 | 32.98 | 33.24 | 31.97 | 32.89 | 32.79 | -0.96% | 1,494,059 |
| Sep 2, 2025 | 33.53 | 33.64 | 33.02 | 33.21 | 33.11 | -1.95% | 508,147 |
| Aug 29, 2025 | 34.01 | 34.09 | 33.70 | 33.87 | 33.76 | -0.53% | 595,782 |
| Aug 28, 2025 | 34.28 | 34.47 | 33.89 | 34.05 | 33.94 | -0.18% | 501,920 |
| Aug 27, 2025 | 34.22 | 34.49 | 34.06 | 34.11 | 34.00 | -0.52% | 420,130 |
| Aug 26, 2025 | 34.68 | 34.68 | 34.22 | 34.29 | 34.18 | -1.21% | 488,228 |
| Aug 25, 2025 | 35.15 | 35.24 | 34.65 | 34.71 | 34.60 | -1.31% | 617,419 |
| Aug 22, 2025 | 34.70 | 35.26 | 34.55 | 35.17 | 35.06 | 2.03% | 559,758 |
| Aug 21, 2025 | 34.21 | 34.52 | 34.10 | 34.47 | 34.36 | 0.73% | 394,484 |
| Aug 20, 2025 | 34.47 | 34.75 | 34.12 | 34.22 | 34.11 | -1.01% | 527,691 |
| Aug 19, 2025 | 34.30 | 34.59 | 34.30 | 34.57 | 34.46 | 0.99% | 591,716 |