Skip to main content
logo
News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
28.15
-0.36 (-1.26%)
At close: Apr 1, 2026, 4:00 PM EDT
28.15
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202628.8729.0928.0528.1528.15-1.26%1,884,806
Mar 31, 202628.3429.3328.2728.5128.510.67%10,381,816
Mar 30, 202627.9728.3627.6628.3228.321.91%2,448,700
Mar 27, 202627.3627.8427.2327.7927.790.87%1,754,807
Mar 26, 202627.4327.5927.0327.5527.55-0.14%1,109,082
Mar 25, 202627.3927.6527.0027.5927.591.55%1,170,738
Mar 24, 202627.5527.5526.8727.1727.17-1.06%2,205,057
Mar 23, 202628.3128.3127.3227.4627.460.26%3,268,832
Mar 20, 202627.3827.5926.9927.3927.390.55%3,183,339
Mar 19, 202627.1127.5426.5827.2427.24-0.22%1,737,944
Mar 18, 202627.3227.4427.1027.3027.30-0.26%1,690,783
Mar 17, 202627.5027.9927.3627.3727.370.04%1,064,281
Mar 16, 202627.1527.5427.1527.3627.362.24%1,148,946
Mar 13, 202626.8627.1526.7126.7626.760.38%787,198
Mar 12, 202627.3327.6426.6026.6626.66-2.81%1,529,973
Mar 11, 202627.2827.5927.2627.4327.430.77%839,129
Mar 10, 202627.5927.6027.0527.2227.12-1.77%956,082
Mar 9, 202627.1027.7926.9127.7127.610.04%1,230,134
Mar 6, 202626.9927.7426.9027.7027.602.84%1,166,080
Mar 5, 202626.6727.1526.5626.9426.840.92%1,378,605
Mar 4, 202626.2226.9326.2226.6926.591.79%1,201,813
Mar 3, 202626.0926.4925.9026.2226.12-0.72%1,780,201
Mar 2, 202626.0926.6426.0926.4126.31-1.38%1,660,383
Feb 27, 202626.6826.9826.5826.7826.68-0.59%1,825,903
Feb 26, 202626.2927.1326.2926.9426.842.59%1,351,034
Feb 25, 202626.1326.3725.8326.2626.160.84%1,617,802
Feb 24, 202625.7526.3425.6026.0425.940.77%1,018,149
Feb 23, 202626.1426.3425.7425.8425.75-2.67%1,279,128
Feb 20, 202626.1026.7425.9526.5526.451.37%1,091,918
Feb 19, 202626.2026.3725.9826.1926.09-0.34%1,494,448
Feb 18, 202626.4526.5626.0826.2826.18-0.15%1,460,140
Feb 17, 202626.2026.5025.9626.3226.221.23%1,540,908
Feb 13, 202625.8226.0525.4926.0025.901.33%1,194,728
Feb 12, 202626.8227.0125.5125.6625.57-4.11%1,330,354
Feb 11, 202627.2927.4126.6026.7626.66-1.62%1,337,700
Feb 10, 202626.5527.3826.5227.2027.103.54%1,486,066
Feb 9, 202625.8226.4325.5726.2726.172.42%1,931,387
Feb 6, 202626.7227.1225.5725.6525.56-6.35%3,715,792
Feb 5, 202627.8028.2726.8927.3927.29-2.49%3,424,454
Feb 4, 202628.5128.7728.0028.0927.99-2.60%3,273,869
Feb 3, 202630.8830.8828.6928.8428.73-6.61%1,547,773
Feb 2, 202631.4031.4030.6530.8830.77-0.71%1,862,506
Jan 30, 202630.5931.1130.5131.1030.991.60%1,181,856
Jan 29, 202630.7630.8230.2830.6130.50-2,107,623
Jan 28, 202630.8731.0930.5530.6130.50-0.75%985,668
Jan 27, 202630.9731.0330.7930.8430.73-0.55%902,310
Jan 26, 202630.9931.2130.8631.0130.90-0.29%565,893
Jan 23, 202630.9531.1730.9331.1030.990.48%1,155,651
Jan 22, 202630.3830.9930.3530.9530.842.31%652,210
Jan 21, 202630.6430.6430.1530.2530.140.53%1,284,178