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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202530.7831.0730.3531.0031.001.04%277,849
Apr 23, 202530.8231.6130.5230.6830.681.29%768,236
Apr 22, 202529.8930.3329.6730.2930.292.85%810,837
Apr 21, 202529.7429.8429.1129.4529.45-1.83%257,215
Apr 17, 202530.2930.2929.8230.0030.000.84%504,239
Apr 16, 202530.1730.4329.4529.7529.75-2.52%423,166
Apr 15, 202530.6230.7930.4130.5230.520.30%412,548
Apr 14, 202530.3530.6030.0730.4330.430.63%388,723
Apr 11, 202529.8230.3529.4030.2430.242.23%852,175
Apr 10, 202529.7630.2828.5629.5829.58-2.05%870,637
Apr 9, 202527.0930.3527.0930.2030.209.66%1,149,540
Apr 8, 202528.3128.5727.1927.5427.540.47%1,222,443
Apr 7, 202526.5028.4726.2527.4127.41-1.05%1,452,026
Apr 4, 202528.2628.6327.6027.7027.70-5.88%1,060,329
Apr 3, 202529.7130.2729.4029.4329.43-3.67%906,221
Apr 2, 202530.5630.6430.1230.5530.550.89%846,991
Apr 1, 202530.1330.8329.8830.2830.28-0.30%918,971
Mar 31, 202529.8030.5429.6430.3730.372.39%5,488,728
Mar 28, 202530.3530.3529.5229.6629.66-1.98%785,988
Mar 27, 202530.7830.7830.2230.2630.26-1.66%723,938
Mar 26, 202530.8031.1830.7530.7730.77-0.36%1,181,003
Mar 25, 202530.6730.9730.5730.8830.880.42%816,550
Mar 24, 202531.1331.1330.3930.7530.75-0.06%857,317
Mar 21, 202530.7931.1330.5330.7730.77-0.90%1,882,779
Mar 20, 202531.1031.3030.7831.0531.05-0.64%549,629
Mar 19, 202530.7231.5030.7231.2531.251.73%536,271
Mar 18, 202531.0731.0730.4630.7230.72-1.00%391,610
Mar 17, 202530.7131.1830.7131.0331.030.16%444,066
Mar 14, 202530.2531.0530.2530.9830.982.92%551,707
Mar 13, 202530.6330.7530.0630.1030.10-1.99%514,086
Mar 12, 202530.9231.4030.6230.7130.71-0.16%645,238
Mar 11, 202531.0131.2030.6030.7630.66-1.09%707,493
Mar 10, 202531.4831.7731.0231.1031.00-2.26%722,409
Mar 7, 202531.6432.1031.2631.8231.72-0.19%599,824
Mar 6, 202531.7132.0431.5631.8831.780.06%439,577
Mar 5, 202531.5631.9831.4531.8631.760.54%571,821
Mar 4, 202532.0732.1031.3431.6931.59-1.09%799,445
Mar 3, 202532.3032.6431.8532.0431.94-0.74%479,795
Feb 28, 202531.8732.3031.6632.2832.181.22%565,895
Feb 27, 202531.8732.2431.7531.8931.790.35%404,366
Feb 26, 202531.9832.2531.6731.7831.68-0.90%390,678
Feb 25, 202532.5532.6632.0332.0731.97-0.77%986,848
Feb 24, 202532.5832.6632.2432.3232.220.06%864,392
Feb 21, 202533.0833.0832.1932.3032.20-1.94%785,686
Feb 20, 202534.6834.9132.1932.9432.83-5.78%2,043,180
Feb 19, 202534.9135.2534.5934.9634.85-0.11%874,340
Feb 18, 202534.9835.0134.6035.0034.890.40%628,938
Feb 14, 202534.5334.9334.2734.8634.751.63%721,106
Feb 13, 202534.0034.3333.9034.3034.190.79%553,002
Feb 12, 202533.8334.0833.5734.0333.92-0.41%768,886