News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
27.75
+0.05 (0.18%)
Oct 25, 2024, 4:00 PM EDT - Market closed
News Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.65 | 27.80 | 27.55 | 27.70 | 27.70 | 0.18% | 484,787 |
Oct 23, 2024 | 27.82 | 27.91 | 27.49 | 27.65 | 27.65 | -0.72% | 636,053 |
Oct 22, 2024 | 28.05 | 28.05 | 27.66 | 27.85 | 27.85 | -0.29% | 986,536 |
Oct 21, 2024 | 27.86 | 28.20 | 27.85 | 27.93 | 27.93 | 0.11% | 462,076 |
Oct 18, 2024 | 28.05 | 28.05 | 27.82 | 27.90 | 27.90 | -0.14% | 490,103 |
Oct 17, 2024 | 28.06 | 28.06 | 27.77 | 27.94 | 27.94 | 0.25% | 421,543 |
Oct 16, 2024 | 27.95 | 28.02 | 27.78 | 27.87 | 27.87 | -0.18% | 477,059 |
Oct 15, 2024 | 27.65 | 28.19 | 27.53 | 27.92 | 27.92 | 1.60% | 965,156 |
Oct 14, 2024 | 27.43 | 27.53 | 27.19 | 27.48 | 27.48 | 0.29% | 412,999 |
Oct 11, 2024 | 27.12 | 27.54 | 27.12 | 27.40 | 27.40 | 1.37% | 573,888 |
Oct 10, 2024 | 27.46 | 27.69 | 26.98 | 27.03 | 27.03 | -2.35% | 740,989 |
Oct 9, 2024 | 27.23 | 27.79 | 27.19 | 27.68 | 27.68 | 1.76% | 606,786 |
Oct 8, 2024 | 27.44 | 27.48 | 26.96 | 27.20 | 27.20 | -0.69% | 860,860 |
Oct 7, 2024 | 27.30 | 27.55 | 27.30 | 27.39 | 27.39 | -0.44% | 403,266 |
Oct 4, 2024 | 27.68 | 27.81 | 27.36 | 27.51 | 27.51 | 0.55% | 366,752 |
Oct 3, 2024 | 27.35 | 27.50 | 27.24 | 27.36 | 27.36 | -0.69% | 533,955 |
Oct 2, 2024 | 27.64 | 27.82 | 27.52 | 27.55 | 27.55 | -0.79% | 388,227 |
Oct 1, 2024 | 28.02 | 28.11 | 27.50 | 27.77 | 27.77 | -0.64% | 478,072 |
Sep 30, 2024 | 27.88 | 28.03 | 27.61 | 27.95 | 27.95 | 0.29% | 821,372 |
Sep 27, 2024 | 27.94 | 28.17 | 27.84 | 27.87 | 27.87 | 0.43% | 591,229 |
Sep 26, 2024 | 27.80 | 27.90 | 27.67 | 27.75 | 27.75 | 0.43% | 617,730 |
Sep 25, 2024 | 28.19 | 28.19 | 27.55 | 27.63 | 27.63 | -1.67% | 617,145 |
Sep 24, 2024 | 27.84 | 28.11 | 27.82 | 28.10 | 28.10 | 0.97% | 398,624 |
Sep 23, 2024 | 27.68 | 27.91 | 27.59 | 27.83 | 27.83 | 0.54% | 483,597 |
Sep 20, 2024 | 27.90 | 27.90 | 27.36 | 27.68 | 27.68 | -0.72% | 2,254,801 |
Sep 19, 2024 | 28.35 | 28.35 | 27.87 | 27.88 | 27.88 | 0.36% | 611,286 |
Sep 18, 2024 | 27.74 | 28.22 | 27.64 | 27.78 | 27.78 | 0.47% | 712,131 |
Sep 17, 2024 | 27.39 | 27.88 | 27.39 | 27.65 | 27.65 | 1.10% | 712,671 |
Sep 16, 2024 | 27.35 | 27.43 | 27.11 | 27.35 | 27.35 | -0.11% | 693,173 |
Sep 13, 2024 | 27.40 | 27.47 | 27.26 | 27.38 | 27.38 | 0.77% | 804,472 |
Sep 12, 2024 | 27.21 | 27.28 | 26.88 | 27.17 | 27.17 | 0.44% | 1,120,999 |
Sep 11, 2024 | 27.31 | 27.45 | 26.81 | 27.05 | 27.05 | -1.53% | 849,068 |
Sep 10, 2024 | 27.75 | 27.89 | 27.21 | 27.47 | 27.37 | -0.62% | 1,437,996 |
Sep 9, 2024 | 27.72 | 27.89 | 27.62 | 27.64 | 27.54 | -0.04% | 783,349 |
Sep 6, 2024 | 28.05 | 28.31 | 27.55 | 27.65 | 27.55 | -1.43% | 1,300,196 |
Sep 5, 2024 | 28.36 | 28.36 | 27.75 | 28.05 | 27.95 | -0.64% | 632,672 |
Sep 4, 2024 | 27.90 | 28.66 | 27.90 | 28.23 | 28.13 | 0.89% | 518,069 |
Sep 3, 2024 | 29.15 | 29.25 | 27.87 | 27.98 | 27.88 | -4.93% | 810,735 |
Aug 30, 2024 | 28.95 | 29.46 | 28.95 | 29.43 | 29.32 | 1.69% | 492,177 |
Aug 29, 2024 | 29.31 | 29.39 | 28.85 | 28.94 | 28.83 | -0.75% | 663,072 |
Aug 28, 2024 | 29.11 | 29.30 | 29.05 | 29.16 | 29.05 | 0.41% | 393,794 |
Aug 27, 2024 | 29.11 | 29.22 | 28.86 | 29.04 | 28.93 | -0.21% | 476,234 |
Aug 26, 2024 | 29.27 | 29.59 | 29.07 | 29.10 | 28.99 | -0.34% | 458,329 |
Aug 23, 2024 | 29.18 | 29.35 | 29.02 | 29.20 | 29.09 | 1.04% | 375,072 |
Aug 22, 2024 | 29.01 | 29.01 | 28.76 | 28.90 | 28.79 | 0.21% | 286,983 |
Aug 21, 2024 | 28.55 | 28.86 | 28.47 | 28.84 | 28.73 | 1.16% | 366,164 |
Aug 20, 2024 | 28.74 | 29.02 | 28.34 | 28.51 | 28.41 | -1.35% | 445,630 |
Aug 19, 2024 | 28.51 | 28.90 | 28.43 | 28.90 | 28.79 | 1.58% | 456,402 |
Aug 16, 2024 | 28.64 | 28.66 | 28.40 | 28.45 | 28.35 | -0.25% | 650,334 |
Aug 15, 2024 | 28.70 | 28.70 | 28.33 | 28.52 | 28.42 | 0.67% | 695,897 |
Aug 14, 2024 | 28.54 | 28.61 | 27.98 | 28.33 | 28.23 | -0.67% | 491,480 |
Aug 13, 2024 | 28.28 | 28.65 | 28.10 | 28.52 | 28.42 | 1.49% | 352,026 |
Aug 12, 2024 | 28.68 | 29.05 | 28.04 | 28.10 | 28.00 | -2.26% | 506,744 |
Aug 9, 2024 | 28.45 | 28.95 | 27.88 | 28.75 | 28.64 | 3.57% | 720,462 |
Aug 8, 2024 | 27.01 | 27.84 | 26.80 | 27.76 | 27.66 | 2.89% | 920,125 |
Aug 7, 2024 | 27.19 | 27.35 | 26.86 | 26.98 | 26.88 | 0.26% | 571,462 |
Aug 6, 2024 | 26.38 | 27.07 | 26.38 | 26.91 | 26.81 | 2.20% | 577,759 |
Aug 5, 2024 | 26.66 | 26.66 | 26.04 | 26.33 | 26.23 | -2.98% | 901,848 |
Aug 2, 2024 | 27.59 | 27.59 | 26.85 | 27.14 | 27.04 | -3.04% | 755,803 |
Aug 1, 2024 | 28.93 | 28.93 | 27.86 | 27.99 | 27.89 | -1.76% | 733,170 |
Jul 31, 2024 | 28.69 | 28.69 | 28.42 | 28.49 | 28.39 | 0.46% | 634,420 |
Jul 30, 2024 | 28.72 | 28.74 | 28.20 | 28.36 | 28.26 | -0.70% | 556,173 |
Jul 29, 2024 | 28.55 | 28.68 | 28.43 | 28.56 | 28.46 | 0.71% | 400,037 |
Jul 26, 2024 | 28.12 | 28.51 | 28.12 | 28.36 | 28.26 | 1.25% | 591,995 |
Jul 25, 2024 | 28.33 | 28.55 | 28.01 | 28.01 | 27.91 | -0.71% | 475,482 |
Jul 24, 2024 | 29.03 | 29.03 | 28.20 | 28.21 | 28.11 | -2.92% | 442,846 |
Jul 23, 2024 | 28.63 | 29.11 | 28.50 | 29.06 | 28.95 | 1.47% | 399,415 |
Jul 22, 2024 | 28.28 | 28.77 | 28.14 | 28.64 | 28.54 | 1.60% | 657,532 |
Jul 19, 2024 | 28.77 | 28.77 | 28.14 | 28.19 | 28.09 | -1.67% | 529,548 |
Jul 18, 2024 | 28.75 | 28.99 | 28.58 | 28.67 | 28.56 | -0.69% | 425,734 |
Jul 17, 2024 | 29.20 | 29.35 | 28.80 | 28.87 | 28.76 | -1.43% | 1,073,710 |
Jul 16, 2024 | 28.51 | 29.37 | 28.45 | 29.29 | 29.18 | 3.35% | 1,102,026 |
Jul 15, 2024 | 28.44 | 28.54 | 28.18 | 28.34 | 28.24 | -0.11% | 904,442 |
Jul 12, 2024 | 28.76 | 28.90 | 28.34 | 28.37 | 28.27 | -0.94% | 2,054,737 |
Jul 11, 2024 | 28.78 | 28.87 | 28.63 | 28.64 | 28.54 | 0.03% | 659,320 |
Jul 10, 2024 | 28.69 | 28.75 | 28.50 | 28.63 | 28.53 | 0.25% | 647,850 |
Jul 9, 2024 | 28.10 | 28.73 | 27.59 | 28.56 | 28.46 | 1.64% | 805,767 |
Jul 8, 2024 | 28.61 | 28.61 | 28.06 | 28.10 | 28.00 | -0.81% | 414,965 |
Jul 5, 2024 | 28.44 | 28.49 | 28.26 | 28.33 | 28.23 | -0.63% | 533,477 |
Jul 3, 2024 | 28.46 | 28.68 | 28.46 | 28.51 | 28.41 | 0.32% | 265,040 |
Jul 2, 2024 | 28.27 | 28.46 | 28.03 | 28.42 | 28.32 | 0.96% | 562,539 |
Jul 1, 2024 | 28.42 | 28.72 | 28.15 | 28.15 | 28.05 | -0.85% | 430,179 |
Jun 28, 2024 | 28.56 | 28.85 | 28.30 | 28.39 | 28.29 | -0.84% | 1,604,233 |
Jun 27, 2024 | 28.77 | 28.79 | 28.50 | 28.63 | 28.53 | -0.31% | 986,807 |
Jun 26, 2024 | 28.68 | 28.79 | 28.52 | 28.72 | 28.61 | 0.03% | 694,825 |
Jun 25, 2024 | 28.37 | 28.73 | 28.21 | 28.71 | 28.60 | 1.41% | 846,916 |
Jun 24, 2024 | 28.13 | 28.41 | 28.00 | 28.31 | 28.21 | 0.35% | 1,437,867 |
Jun 21, 2024 | 27.55 | 28.26 | 27.22 | 28.21 | 28.11 | 2.54% | 5,205,353 |
Jun 20, 2024 | 27.61 | 27.83 | 27.41 | 27.51 | 27.41 | -0.51% | 567,104 |
Jun 18, 2024 | 27.40 | 27.76 | 27.34 | 27.65 | 27.55 | 0.73% | 682,661 |
Jun 17, 2024 | 27.60 | 27.65 | 27.32 | 27.45 | 27.35 | -0.80% | 663,272 |
Jun 14, 2024 | 27.61 | 27.76 | 27.38 | 27.67 | 27.57 | -0.40% | 367,572 |
Jun 13, 2024 | 28.02 | 28.02 | 27.60 | 27.78 | 27.68 | -1.31% | 299,892 |
Jun 12, 2024 | 28.34 | 28.42 | 28.01 | 28.15 | 28.05 | 0.93% | 382,072 |
Jun 11, 2024 | 27.65 | 28.00 | 27.65 | 27.89 | 27.79 | 0.22% | 553,581 |
Jun 10, 2024 | 27.68 | 27.84 | 27.59 | 27.83 | 27.73 | 0.14% | 375,475 |
Jun 7, 2024 | 28.19 | 28.19 | 27.73 | 27.79 | 27.69 | -1.84% | 459,600 |
Jun 6, 2024 | 28.38 | 28.52 | 28.23 | 28.31 | 28.21 | -0.67% | 696,348 |
Jun 5, 2024 | 27.85 | 28.50 | 27.74 | 28.50 | 28.40 | 2.67% | 675,500 |
Jun 4, 2024 | 27.95 | 28.14 | 26.77 | 27.76 | 27.66 | -1.00% | 926,049 |