Skip to main content
News Corporation (NWSA)
NASDAQ: NWSA · Real-Time Price · USD
27.86
+0.25 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.4927.9727.4627.8627.860.91%5,791,419
Dec 19, 202427.7228.2327.6027.6127.61-0.25%1,817,448
Dec 18, 202428.3928.6127.6527.6827.68-2.02%2,053,636
Dec 17, 202428.5028.7228.2428.2528.25-1.40%2,155,912
Dec 16, 202428.6128.9228.4328.6528.650.14%1,641,249
Dec 13, 202428.8828.9428.5628.6128.61-1.28%1,288,218
Dec 12, 202429.0029.2628.9428.9828.98-0.31%1,661,908
Dec 11, 202429.2229.3828.9329.0729.070.03%2,939,920
Dec 10, 202429.4129.4529.0129.0629.06-1.09%2,233,134
Dec 9, 202429.3429.5629.2629.3829.380.10%1,714,077
Dec 6, 202429.3829.4929.2129.3529.35-0.58%1,389,441
Dec 5, 202429.5029.8529.4829.5229.52-0.44%2,404,318
Dec 4, 202429.8629.9529.5629.6529.65-0.70%2,267,438
Dec 3, 202429.5729.9529.3829.8629.861.39%2,581,978
Dec 2, 202429.2429.5529.1529.4529.450.34%3,694,186
Nov 29, 202428.9929.4728.9929.3529.351.03%1,508,951
Nov 27, 202429.3029.4129.0129.0529.05-0.79%1,808,587
Nov 26, 202429.3729.5229.1929.2829.28-0.61%1,616,778
Nov 25, 202429.5529.6729.3929.4629.46-0.10%4,575,446
Nov 22, 202429.5329.9029.4529.4929.49-0.17%3,412,308
Nov 21, 202429.2529.6228.7229.5429.541.34%3,105,420
Nov 20, 202428.8229.2128.7329.1529.151.22%3,981,525
Nov 19, 202428.2228.8428.2228.8028.800.66%3,528,206
Nov 18, 202428.6528.8828.5128.6128.61-0.03%3,044,614
Nov 15, 202429.0429.3528.6128.6228.62-1.68%3,945,455
Nov 14, 202428.6629.1628.5429.1129.110.90%3,439,878
Nov 13, 202429.5029.5828.8428.8528.85-1.64%2,241,727
Nov 12, 202429.2529.5129.1029.3329.330.34%3,800,735
Nov 11, 202429.5229.9929.1829.2329.23-0.98%3,637,870
Nov 8, 202428.8630.0428.5229.5229.521.23%4,388,274
Nov 7, 202429.0029.3428.9329.1629.160.73%3,088,248
Nov 6, 202428.7529.1328.6728.9528.953.95%2,234,535
Nov 5, 202427.3127.9527.3127.8527.851.57%2,099,332
Nov 4, 202427.5527.7227.3227.4227.420.37%2,279,925
Nov 1, 202427.2127.4327.0527.3227.320.26%2,326,668
Oct 31, 202427.2527.3827.1027.2527.25-0.11%3,614,977
Oct 30, 202427.3027.7427.2627.2827.28-0.18%1,967,945
Oct 29, 202426.5127.3826.4327.3327.333.09%2,787,244
Oct 28, 202426.2226.6326.0326.5126.512.00%3,403,086
Oct 25, 202425.9926.2025.9425.9925.990.15%1,479,341
Oct 24, 202425.9026.0625.8025.9525.950.27%1,576,966
Oct 23, 202426.1126.2025.7925.8825.88-0.88%1,733,284
Oct 22, 202426.2826.4325.9926.1126.11-0.84%1,902,056
Oct 21, 202426.2726.5926.2726.3326.33-1,261,358
Oct 18, 202426.4926.5126.2926.3326.33-0.42%2,255,001
Oct 17, 202426.4226.5826.2626.4426.440.27%1,364,235
Oct 16, 202426.5526.6226.3626.3726.37-0.38%1,692,754
Oct 15, 202426.1826.7426.0526.4726.471.65%2,688,135
Oct 14, 202425.9926.1125.7826.0426.040.42%1,494,356
Oct 11, 202425.6626.1225.6625.9325.930.97%1,859,516
Oct 10, 202426.2426.3225.6625.6825.68-2.28%2,039,093
Oct 9, 202425.9426.4425.9326.2826.281.43%2,105,462
Oct 8, 202426.0526.0825.5525.9125.91-0.31%2,675,819
Oct 7, 202426.0026.1725.9425.9925.99-0.57%1,648,424
Oct 4, 202426.2326.4526.0026.1426.140.46%1,128,026
Oct 3, 202426.0726.1825.8926.0226.02-0.65%1,571,938
Oct 2, 202426.0726.4926.0726.1926.19-0.83%1,285,403
Oct 1, 202426.6126.7326.1626.4126.41-0.83%2,631,555
Sep 30, 202426.5126.7226.2926.6326.630.49%3,560,929
Sep 27, 202426.5726.7726.4226.5026.500.45%1,488,720
Sep 26, 202426.4426.5426.2926.3826.380.50%1,650,102
Sep 25, 202426.6926.7626.2126.2526.25-1.72%1,623,686
Sep 24, 202426.4926.7126.4426.7126.710.83%1,425,123
Sep 23, 202426.3226.5726.2326.4926.490.57%2,016,889
Sep 20, 202426.5326.6026.0426.3426.34-0.75%7,065,685
Sep 19, 202426.8726.9626.5226.5426.540.34%1,803,673
Sep 18, 202426.3826.8726.3426.4526.450.42%2,442,754
Sep 17, 202426.2026.6026.1026.3426.340.96%2,374,354
Sep 16, 202426.1426.1825.8826.0926.09-0.19%2,392,957
Sep 13, 202426.1026.2626.0526.1426.140.69%2,025,002
Sep 12, 202425.9126.0525.7425.9625.960.04%2,373,543
Sep 11, 202426.2426.2925.7225.9525.95-1.63%2,311,937
Sep 10, 202426.7226.7826.1026.3826.28-0.83%3,489,394
Sep 9, 202426.6326.8226.5526.6026.500.11%2,069,287
Sep 6, 202427.0027.1826.4626.5726.47-1.34%2,962,317
Sep 5, 202427.1727.2326.6626.9326.83-0.77%2,248,529
Sep 4, 202426.9327.6026.8927.1427.040.63%2,445,778
Sep 3, 202428.0828.1926.8226.9726.87-4.80%4,278,881
Aug 30, 202427.9728.3627.9528.3328.221.72%2,306,296
Aug 29, 202428.1128.2927.7227.8527.74-0.82%2,895,083
Aug 28, 202427.9828.4827.9728.0827.970.36%1,355,740
Aug 27, 202428.0228.1427.7827.9827.87-0.14%1,304,462
Aug 26, 202428.2128.4627.9928.0227.91-0.43%1,193,105
Aug 23, 202428.0828.2727.9328.1428.031.08%1,350,331
Aug 22, 202427.9227.9327.6927.8427.730.25%1,735,809
Aug 21, 202427.5727.7927.3927.7727.661.39%1,443,365
Aug 20, 202427.8227.9327.2527.3927.29-1.55%1,964,808
Aug 19, 202427.4527.8227.3827.8227.711.53%1,597,115
Aug 16, 202427.4527.6327.3527.4027.30-0.65%2,712,265
Aug 15, 202427.3427.6827.2927.5827.470.95%3,741,812
Aug 14, 202427.4927.6027.2927.3227.22-0.80%1,640,902
Aug 13, 202427.1727.6727.0827.5427.431.59%2,644,071
Aug 12, 202427.6327.8327.0627.1127.01-2.27%2,996,975
Aug 9, 202427.1027.9626.9027.7427.633.58%5,104,490
Aug 8, 202426.1326.9426.0026.7826.682.84%4,232,541
Aug 7, 202426.4226.4825.9226.0425.94-0.08%4,195,332
Aug 6, 202425.5326.1625.4126.0625.962.56%5,465,482
Aug 5, 202425.9525.9525.1425.4125.31-3.38%3,575,732
Aug 2, 202426.7626.9725.9926.3026.20-3.20%3,073,722
Aug 1, 202427.7327.8126.9527.1727.07-1.49%2,663,740