Skip to main content
/
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
28.23
+0.01 (0.04%)
May 14, 2025, 3:29 PM - Market open

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202528.1728.3828.0528.13--0.32%1,414,724
May 13, 202528.0028.6727.9928.2228.22-0.21%3,289,444
May 12, 202528.7828.7828.0528.2828.280.78%3,934,694
May 9, 202528.8028.9327.8928.0628.06-1.47%4,454,906
May 8, 202528.2728.8228.1928.4828.481.06%3,920,892
May 7, 202527.9628.2727.7628.1828.181.62%4,874,709
May 6, 202527.5527.8627.5027.7327.730.04%2,328,960
May 5, 202527.3327.8427.0727.7227.720.51%3,549,201
May 2, 202527.3727.6427.1027.5827.581.92%1,938,620
May 1, 202526.1127.3126.1127.0627.06-0.22%3,020,758
Apr 30, 202526.9927.2126.4827.1227.12-2,755,169
Apr 29, 202526.9727.1826.8027.1227.120.74%2,080,231
Apr 28, 202527.1527.2226.7426.9226.92-0.77%3,740,985
Apr 25, 202526.7527.1526.5327.1327.131.08%1,889,082
Apr 24, 202526.5126.9526.4126.8426.841.17%3,168,108
Apr 23, 202526.7327.2426.3626.5326.531.34%2,667,533
Apr 22, 202525.6426.1925.5326.1826.183.27%2,818,879
Apr 21, 202525.6425.7225.0825.3525.35-1.97%1,999,124
Apr 17, 202525.8725.9725.6525.8625.860.74%2,980,969
Apr 16, 202526.1926.6525.4425.6725.67-2.69%3,058,929
Apr 15, 202526.4026.5726.2726.3826.380.38%2,044,155
Apr 14, 202526.3326.5026.0526.2826.280.34%2,692,671
Apr 11, 202525.5226.2625.4126.1926.192.34%3,424,746
Apr 10, 202525.9526.0224.7125.5925.59-2.25%3,701,916
Apr 9, 202523.7826.3423.6326.1826.189.22%5,012,253
Apr 8, 202524.8424.9623.6923.9723.97-0.46%4,801,472
Apr 7, 202524.1625.1423.3824.0824.08-2.03%6,815,983
Apr 4, 202525.3625.8824.4924.5824.58-5.72%5,836,154
Apr 3, 202526.2626.7725.9326.0726.07-3.66%6,478,997
Apr 2, 202526.7827.1226.0427.0627.060.22%2,972,594
Apr 1, 202527.0227.4426.8027.0027.00-0.81%4,326,428
Mar 31, 202526.8927.3826.4427.2227.222.37%14,343,839
Mar 28, 202526.9727.5226.4526.5926.59-1.30%3,267,425
Mar 27, 202527.3327.4526.9226.9426.94-1.93%3,726,988
Mar 26, 202527.5127.7527.4027.4727.470.04%2,879,869
Mar 25, 202527.2727.6627.1927.4627.460.59%2,667,852
Mar 24, 202527.3427.3727.0827.3027.300.96%3,198,729
Mar 21, 202527.0027.2526.7827.0427.04-0.44%6,211,771
Mar 20, 202527.0227.2626.9527.1627.16-3,537,990
Mar 19, 202526.8227.4226.8027.1627.161.34%3,281,183
Mar 18, 202527.1627.1626.6526.8026.80-1.29%3,229,896
Mar 17, 202526.8827.3226.8827.1527.150.63%2,930,701
Mar 14, 202526.6227.0826.4426.9826.982.62%2,755,292
Mar 13, 202526.7826.9326.2526.2926.29-1.79%3,049,939
Mar 12, 202527.0527.2126.6726.7726.77-0.63%3,188,507
Mar 11, 202527.1527.3326.8126.9426.84-1.50%3,264,468
Mar 10, 202527.6727.9527.1827.3527.25-2.18%3,136,713
Mar 7, 202528.0328.2627.5027.9627.86-1.06%2,403,504
Mar 6, 202527.9429.0727.8728.2628.160.43%3,609,735
Mar 5, 202527.9128.3027.5728.1428.040.29%2,976,058