News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
29.55
+0.40 (1.36%)
At close: Nov 21, 2024, 3:54 PM
29.13
-0.42 (-1.40%)
After-hours: Nov 21, 2024, 4:01 PM EST
News Corp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 28.82 | 29.21 | 28.73 | 29.15 | 29.15 | 1.22% | 3,981,525 |
Nov 19, 2024 | 28.22 | 28.84 | 28.22 | 28.80 | 28.80 | 0.66% | 3,528,206 |
Nov 18, 2024 | 28.65 | 28.88 | 28.51 | 28.61 | 28.61 | -0.03% | 3,044,614 |
Nov 15, 2024 | 29.04 | 29.35 | 28.61 | 28.62 | 28.62 | -1.68% | 3,945,455 |
Nov 14, 2024 | 28.66 | 29.16 | 28.54 | 29.11 | 29.11 | 0.90% | 3,439,878 |
Nov 13, 2024 | 29.50 | 29.58 | 28.84 | 28.85 | 28.85 | -1.64% | 2,241,727 |
Nov 12, 2024 | 29.25 | 29.51 | 29.10 | 29.33 | 29.33 | 0.34% | 3,800,735 |
Nov 11, 2024 | 29.52 | 29.99 | 29.18 | 29.23 | 29.23 | -0.98% | 3,637,870 |
Nov 8, 2024 | 28.86 | 30.04 | 28.52 | 29.52 | 29.52 | 1.23% | 4,388,274 |
Nov 7, 2024 | 29.00 | 29.34 | 28.93 | 29.16 | 29.16 | 0.73% | 3,088,248 |
Nov 6, 2024 | 28.75 | 29.13 | 28.67 | 28.95 | 28.95 | 3.95% | 2,234,535 |
Nov 5, 2024 | 27.31 | 27.95 | 27.31 | 27.85 | 27.85 | 1.57% | 2,099,332 |
Nov 4, 2024 | 27.55 | 27.72 | 27.32 | 27.42 | 27.42 | 0.37% | 2,279,925 |
Nov 1, 2024 | 27.21 | 27.43 | 27.05 | 27.32 | 27.32 | 0.26% | 2,326,668 |
Oct 31, 2024 | 27.25 | 27.38 | 27.10 | 27.25 | 27.25 | -0.11% | 3,614,977 |
Oct 30, 2024 | 27.30 | 27.74 | 27.26 | 27.28 | 27.28 | -0.18% | 1,967,945 |
Oct 29, 2024 | 26.51 | 27.38 | 26.43 | 27.33 | 27.33 | 3.09% | 2,787,244 |
Oct 28, 2024 | 26.22 | 26.63 | 26.03 | 26.51 | 26.51 | 2.00% | 3,403,086 |
Oct 25, 2024 | 25.99 | 26.20 | 25.94 | 25.99 | 25.99 | 0.15% | 1,479,341 |
Oct 24, 2024 | 25.90 | 26.06 | 25.80 | 25.95 | 25.95 | 0.27% | 1,576,966 |
Oct 23, 2024 | 26.11 | 26.20 | 25.79 | 25.88 | 25.88 | -0.88% | 1,733,284 |
Oct 22, 2024 | 26.28 | 26.43 | 25.99 | 26.11 | 26.11 | -0.84% | 1,902,056 |
Oct 21, 2024 | 26.27 | 26.59 | 26.27 | 26.33 | 26.33 | - | 1,261,358 |
Oct 18, 2024 | 26.49 | 26.51 | 26.29 | 26.33 | 26.33 | -0.42% | 2,255,001 |
Oct 17, 2024 | 26.42 | 26.58 | 26.26 | 26.44 | 26.44 | 0.27% | 1,364,235 |
Oct 16, 2024 | 26.55 | 26.62 | 26.36 | 26.37 | 26.37 | -0.38% | 1,692,754 |
Oct 15, 2024 | 26.18 | 26.74 | 26.05 | 26.47 | 26.47 | 1.65% | 2,688,135 |
Oct 14, 2024 | 25.99 | 26.11 | 25.78 | 26.04 | 26.04 | 0.42% | 1,494,356 |
Oct 11, 2024 | 25.66 | 26.12 | 25.66 | 25.93 | 25.93 | 0.97% | 1,859,516 |
Oct 10, 2024 | 26.24 | 26.32 | 25.66 | 25.68 | 25.68 | -2.28% | 2,039,093 |
Oct 9, 2024 | 25.94 | 26.44 | 25.93 | 26.28 | 26.28 | 1.43% | 2,105,462 |
Oct 8, 2024 | 26.05 | 26.08 | 25.55 | 25.91 | 25.91 | -0.31% | 2,675,819 |
Oct 7, 2024 | 26.00 | 26.17 | 25.94 | 25.99 | 25.99 | -0.57% | 1,648,424 |
Oct 4, 2024 | 26.23 | 26.45 | 26.00 | 26.14 | 26.14 | 0.46% | 1,128,026 |
Oct 3, 2024 | 26.07 | 26.18 | 25.89 | 26.02 | 26.02 | -0.65% | 1,571,938 |
Oct 2, 2024 | 26.07 | 26.49 | 26.07 | 26.19 | 26.19 | -0.83% | 1,285,403 |
Oct 1, 2024 | 26.61 | 26.73 | 26.16 | 26.41 | 26.41 | -0.83% | 2,631,555 |
Sep 30, 2024 | 26.51 | 26.72 | 26.29 | 26.63 | 26.63 | 0.49% | 3,560,929 |
Sep 27, 2024 | 26.57 | 26.77 | 26.42 | 26.50 | 26.50 | 0.45% | 1,488,720 |
Sep 26, 2024 | 26.44 | 26.54 | 26.29 | 26.38 | 26.38 | 0.50% | 1,650,102 |
Sep 25, 2024 | 26.69 | 26.76 | 26.21 | 26.25 | 26.25 | -1.72% | 1,623,686 |
Sep 24, 2024 | 26.49 | 26.71 | 26.44 | 26.71 | 26.71 | 0.83% | 1,425,123 |
Sep 23, 2024 | 26.32 | 26.57 | 26.23 | 26.49 | 26.49 | 0.57% | 2,016,889 |
Sep 20, 2024 | 26.53 | 26.60 | 26.04 | 26.34 | 26.34 | -0.75% | 7,065,685 |
Sep 19, 2024 | 26.87 | 26.96 | 26.52 | 26.54 | 26.54 | 0.34% | 1,803,673 |
Sep 18, 2024 | 26.38 | 26.87 | 26.34 | 26.45 | 26.45 | 0.42% | 2,442,754 |
Sep 17, 2024 | 26.20 | 26.60 | 26.10 | 26.34 | 26.34 | 0.96% | 2,374,354 |
Sep 16, 2024 | 26.14 | 26.18 | 25.88 | 26.09 | 26.09 | -0.19% | 2,392,957 |
Sep 13, 2024 | 26.10 | 26.26 | 26.05 | 26.14 | 26.14 | 0.69% | 2,025,002 |
Sep 12, 2024 | 25.91 | 26.05 | 25.74 | 25.96 | 25.96 | 0.04% | 2,373,543 |
Sep 11, 2024 | 26.24 | 26.29 | 25.72 | 25.95 | 25.95 | -1.63% | 2,311,937 |
Sep 10, 2024 | 26.72 | 26.78 | 26.10 | 26.38 | 26.28 | -0.83% | 3,489,394 |
Sep 9, 2024 | 26.63 | 26.82 | 26.55 | 26.60 | 26.50 | 0.11% | 2,069,287 |
Sep 6, 2024 | 27.00 | 27.18 | 26.46 | 26.57 | 26.47 | -1.34% | 2,962,317 |
Sep 5, 2024 | 27.17 | 27.23 | 26.66 | 26.93 | 26.83 | -0.77% | 2,248,529 |
Sep 4, 2024 | 26.93 | 27.60 | 26.89 | 27.14 | 27.04 | 0.63% | 2,445,778 |
Sep 3, 2024 | 28.08 | 28.19 | 26.82 | 26.97 | 26.87 | -4.80% | 4,278,881 |
Aug 30, 2024 | 27.97 | 28.36 | 27.95 | 28.33 | 28.22 | 1.72% | 2,306,296 |
Aug 29, 2024 | 28.11 | 28.29 | 27.72 | 27.85 | 27.74 | -0.82% | 2,895,083 |
Aug 28, 2024 | 27.98 | 28.48 | 27.97 | 28.08 | 27.97 | 0.36% | 1,355,740 |
Aug 27, 2024 | 28.02 | 28.14 | 27.78 | 27.98 | 27.87 | -0.14% | 1,304,462 |
Aug 26, 2024 | 28.21 | 28.46 | 27.99 | 28.02 | 27.91 | -0.43% | 1,193,105 |
Aug 23, 2024 | 28.08 | 28.27 | 27.93 | 28.14 | 28.03 | 1.08% | 1,350,331 |
Aug 22, 2024 | 27.92 | 27.93 | 27.69 | 27.84 | 27.73 | 0.25% | 1,735,809 |
Aug 21, 2024 | 27.57 | 27.79 | 27.39 | 27.77 | 27.66 | 1.39% | 1,443,365 |
Aug 20, 2024 | 27.82 | 27.93 | 27.25 | 27.39 | 27.29 | -1.55% | 1,964,808 |
Aug 19, 2024 | 27.45 | 27.82 | 27.38 | 27.82 | 27.71 | 1.53% | 1,597,115 |
Aug 16, 2024 | 27.45 | 27.63 | 27.35 | 27.40 | 27.30 | -0.65% | 2,712,265 |
Aug 15, 2024 | 27.34 | 27.68 | 27.29 | 27.58 | 27.47 | 0.95% | 3,741,812 |
Aug 14, 2024 | 27.49 | 27.60 | 27.29 | 27.32 | 27.22 | -0.80% | 1,640,902 |
Aug 13, 2024 | 27.17 | 27.67 | 27.08 | 27.54 | 27.43 | 1.59% | 2,644,071 |
Aug 12, 2024 | 27.63 | 27.83 | 27.06 | 27.11 | 27.01 | -2.27% | 2,996,975 |
Aug 9, 2024 | 27.10 | 27.96 | 26.90 | 27.74 | 27.63 | 3.58% | 5,104,490 |
Aug 8, 2024 | 26.13 | 26.94 | 26.00 | 26.78 | 26.68 | 2.84% | 4,232,541 |
Aug 7, 2024 | 26.42 | 26.48 | 25.92 | 26.04 | 25.94 | -0.08% | 4,195,332 |
Aug 6, 2024 | 25.53 | 26.16 | 25.41 | 26.06 | 25.96 | 2.56% | 5,465,482 |
Aug 5, 2024 | 25.95 | 25.95 | 25.14 | 25.41 | 25.31 | -3.38% | 3,575,732 |
Aug 2, 2024 | 26.76 | 26.97 | 25.99 | 26.30 | 26.20 | -3.20% | 3,073,722 |
Aug 1, 2024 | 27.73 | 27.81 | 26.95 | 27.17 | 27.07 | -1.49% | 2,663,740 |
Jul 31, 2024 | 27.66 | 27.75 | 27.47 | 27.58 | 27.47 | 0.58% | 3,497,392 |
Jul 30, 2024 | 27.80 | 27.83 | 27.26 | 27.42 | 27.32 | -0.98% | 2,344,976 |
Jul 29, 2024 | 27.70 | 27.80 | 27.55 | 27.69 | 27.58 | 0.73% | 1,628,241 |
Jul 26, 2024 | 27.34 | 27.64 | 27.05 | 27.49 | 27.38 | 1.25% | 2,204,904 |
Jul 25, 2024 | 27.44 | 27.65 | 27.15 | 27.15 | 27.05 | -0.59% | 2,145,521 |
Jul 24, 2024 | 28.03 | 28.03 | 27.29 | 27.31 | 27.21 | -2.81% | 1,793,798 |
Jul 23, 2024 | 27.69 | 28.20 | 27.58 | 28.10 | 27.99 | 1.33% | 2,269,546 |
Jul 22, 2024 | 27.50 | 27.87 | 27.21 | 27.73 | 27.62 | 1.32% | 2,333,604 |
Jul 19, 2024 | 27.77 | 27.85 | 27.25 | 27.37 | 27.27 | -1.48% | 3,194,861 |
Jul 18, 2024 | 28.02 | 28.13 | 27.68 | 27.78 | 27.67 | -0.75% | 2,286,800 |
Jul 17, 2024 | 28.38 | 28.49 | 27.87 | 27.99 | 27.88 | -1.58% | 3,877,780 |
Jul 16, 2024 | 27.80 | 28.62 | 27.75 | 28.44 | 28.33 | 2.67% | 4,387,917 |
Jul 15, 2024 | 27.74 | 27.93 | 27.53 | 27.70 | 27.59 | -0.14% | 2,502,064 |
Jul 12, 2024 | 27.92 | 28.09 | 27.70 | 27.74 | 27.63 | -0.36% | 3,380,417 |
Jul 11, 2024 | 27.95 | 28.03 | 27.81 | 27.84 | 27.73 | 0.18% | 2,112,467 |
Jul 10, 2024 | 27.83 | 27.90 | 27.63 | 27.79 | 27.68 | 0.25% | 1,674,383 |
Jul 9, 2024 | 27.21 | 27.88 | 27.07 | 27.72 | 27.61 | 1.72% | 3,186,710 |
Jul 8, 2024 | 27.65 | 27.77 | 27.17 | 27.25 | 27.15 | -0.84% | 2,556,125 |
Jul 5, 2024 | 27.61 | 27.65 | 27.39 | 27.48 | 27.38 | -0.65% | 1,772,547 |
Jul 3, 2024 | 27.66 | 27.83 | 27.61 | 27.66 | 27.55 | 0.11% | 1,063,313 |
Jul 2, 2024 | 27.16 | 27.65 | 27.09 | 27.63 | 27.52 | 1.25% | 2,368,151 |