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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.0431.3630.9931.28-1.03%773,346
Oct 27, 202530.8531.0230.5130.9630.962.70%1,695,945
Oct 24, 202530.2730.3930.1430.1530.150.02%591,388
Oct 23, 202529.7730.2729.7730.1430.140.95%533,872
Oct 22, 202530.0330.2629.8229.8629.86-0.48%502,576
Oct 21, 202529.9030.2529.8730.0030.000.20%478,738
Oct 20, 202529.8530.0529.6429.9429.941.39%482,789
Oct 17, 202529.6029.7229.3329.5329.530.17%605,603
Oct 16, 202529.9230.1829.3429.4829.48-1.47%773,042
Oct 15, 202529.9530.3329.7929.9229.92-0.10%758,681
Oct 14, 202529.5529.9529.5029.9529.951.35%685,077
Oct 13, 202529.4129.5829.2529.5529.550.92%805,698
Oct 10, 202529.8230.6929.2629.2829.28-1.45%916,466
Oct 9, 202530.4230.6629.6329.7129.71-2.59%907,830
Oct 8, 202530.7830.8630.3930.5030.50-1.26%864,637
Oct 7, 202531.6231.7330.8630.8930.89-2.89%1,084,553
Oct 6, 202532.1932.3131.3231.8131.81-0.87%1,211,229
Oct 3, 202532.5232.6732.0432.0932.09-0.59%1,037,132
Oct 2, 202532.5032.7032.2532.2832.28-0.55%1,552,605
Oct 1, 202534.3334.3332.4032.4632.46-6.05%2,360,332
Sep 30, 202534.4935.2134.4734.5534.550.26%4,658,837
Sep 29, 202533.7534.5433.6234.4634.462.47%1,385,764
Sep 26, 202533.5633.8533.3633.6333.630.66%2,690,285
Sep 25, 202533.4433.7833.2933.4133.41-0.54%824,155
Sep 24, 202533.8234.0033.5133.5933.59-0.50%960,712
Sep 23, 202534.2034.3733.7033.7633.76-1.14%916,939
Sep 22, 202533.9434.2533.7534.1534.150.68%1,070,303
Sep 19, 202533.7134.1633.5333.9233.921.07%3,124,467
Sep 18, 202533.4633.8233.2333.5633.561.24%1,369,253
Sep 17, 202532.7933.3832.6033.1533.151.07%2,510,557
Sep 16, 202532.7932.9832.5032.8032.80-0.15%1,975,046
Sep 15, 202532.4532.8832.3132.8532.851.80%2,043,854
Sep 12, 202532.2132.4732.0632.2732.27-1,197,011
Sep 11, 202531.7032.3731.6632.2732.272.25%3,981,767
Sep 10, 202532.3532.4031.5631.5631.56-2.74%1,851,853
Sep 9, 202532.7533.0132.3432.4532.35-4.47%9,093,840
Sep 8, 202533.4134.0733.1233.9733.861.71%557,149
Sep 5, 202533.0733.7132.6733.4033.300.69%378,838
Sep 4, 202533.0333.2832.8533.1733.070.85%685,161
Sep 3, 202532.9833.2431.9732.8932.79-0.96%1,494,059
Sep 2, 202533.5333.6433.0233.2133.11-1.95%508,147
Aug 29, 202534.0134.0933.7033.8733.76-0.53%595,782
Aug 28, 202534.2834.4733.8934.0533.94-0.18%501,920
Aug 27, 202534.2234.4934.0634.1134.00-0.52%420,130
Aug 26, 202534.6834.6834.2234.2934.18-1.21%488,228
Aug 25, 202535.1535.2434.6534.7134.60-1.31%617,419
Aug 22, 202534.7035.2634.5535.1735.062.03%559,758
Aug 21, 202534.2134.5234.1034.4734.360.73%394,484
Aug 20, 202534.4734.7534.1234.2234.11-1.01%527,691
Aug 19, 202534.3034.5934.3034.5734.460.99%591,716