Skip to main content
News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
27.32
-0.38 (-1.37%)
Mar 9, 2026, 2:18 PM EDT - Market open

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.1027.4526.9127.16--1.95%352,584
Mar 6, 202626.9927.7426.9027.7027.702.84%1,166,055
Mar 5, 202626.6727.1526.5626.9426.940.92%1,374,545
Mar 4, 202626.2226.9326.2226.6926.691.79%1,200,827
Mar 3, 202626.0926.4925.9026.2226.22-0.72%1,767,606
Mar 2, 202626.0926.6426.0926.4126.41-1.38%1,659,369
Feb 27, 202626.6826.9826.5826.7826.78-0.59%1,825,900
Feb 26, 202626.2927.1326.2926.9426.942.59%1,348,803
Feb 25, 202626.1326.3725.8326.2626.260.84%1,617,717
Feb 24, 202625.7526.3425.6026.0426.040.77%1,017,639
Feb 23, 202626.1426.3425.7425.8425.84-2.67%1,278,662
Feb 20, 202626.1026.7425.9526.5526.551.37%1,091,918
Feb 19, 202626.2026.3725.9826.1926.19-0.34%1,490,772
Feb 18, 202626.4526.5626.0826.2826.28-0.15%1,460,140
Feb 17, 202626.2026.5025.9626.3226.321.23%1,540,908
Feb 13, 202625.8226.0525.4926.0026.001.33%1,194,722
Feb 12, 202626.8227.0125.5125.6625.66-4.11%1,330,337
Feb 11, 202627.2927.4126.6026.7626.76-1.62%1,337,700
Feb 10, 202626.5527.3826.5227.2027.203.54%1,486,066
Feb 9, 202625.8226.4325.5726.2726.272.42%1,931,387
Feb 6, 202626.7227.1225.5725.6525.65-6.35%3,715,792
Feb 5, 202627.8028.2726.8927.3927.39-2.49%3,424,454
Feb 4, 202628.5128.7728.0028.0928.09-2.60%3,273,869
Feb 3, 202630.8830.8828.6928.8428.84-6.61%1,547,773
Feb 2, 202631.4031.4030.6530.8830.88-0.71%1,862,506
Jan 30, 202630.5931.1130.5131.1031.101.60%1,181,856
Jan 29, 202630.7630.8230.2830.6130.61-2,107,623
Jan 28, 202630.8731.0930.5530.6130.61-0.75%985,668
Jan 27, 202630.9731.0330.7930.8430.84-0.55%902,310
Jan 26, 202630.9931.2130.8631.0131.01-0.29%565,893
Jan 23, 202630.9531.1730.9331.1031.100.48%1,155,651
Jan 22, 202630.3830.9930.3530.9530.952.31%652,210
Jan 21, 202630.6430.6430.1530.2530.250.53%1,284,178
Jan 20, 202630.1030.5129.9830.0930.09-0.66%1,409,248
Jan 16, 202630.7130.8730.1430.2930.29-1.34%1,647,702
Jan 15, 202630.9230.9830.6130.7030.700.03%1,160,249
Jan 14, 202630.7530.8030.4730.6930.690.26%968,235
Jan 13, 202630.5030.6530.2330.6130.610.36%770,960
Jan 12, 202630.1530.5630.1530.5030.500.99%904,931
Jan 9, 202630.2530.3830.0430.2030.20-0.20%561,493
Jan 8, 202630.0630.5430.0130.2630.260.36%1,065,002
Jan 7, 202630.1330.3729.9830.1530.150.17%691,934
Jan 6, 202629.7830.1329.7030.1030.100.67%729,263
Jan 5, 202629.7030.2929.5729.9029.900.44%800,737
Jan 2, 202629.6429.9929.2929.7729.770.47%589,490
Dec 31, 202530.0630.0629.5729.6329.63-0.97%618,717
Dec 30, 202529.8030.1229.7329.9229.920.40%463,093
Dec 29, 202530.1130.2429.7529.8029.80-0.23%577,700
Dec 26, 202529.8730.1129.8129.8729.87-0.47%314,938
Dec 24, 202530.1030.1829.8130.0130.010.03%404,183
Dec 23, 202529.9130.0829.8830.0030.000.37%393,351
Dec 22, 202529.8430.2729.8429.8929.890.34%708,547
Dec 19, 202529.9330.1729.4829.7929.790.07%4,740,509
Dec 18, 202529.7229.9029.5029.7729.770.54%1,167,197
Dec 17, 202529.4329.8629.2629.6129.610.44%1,005,124
Dec 16, 202529.3229.5329.1429.4829.480.72%1,301,232
Dec 15, 202530.0330.0329.2529.2729.27-1.31%1,776,952
Dec 12, 202529.6529.9729.6329.6629.660.34%723,614
Dec 11, 202529.6230.0429.3729.5629.560.14%760,810
Dec 10, 202529.3729.6529.3029.5229.520.27%1,276,783
Dec 9, 202529.3129.5129.1229.4429.440.41%526,249
Dec 8, 202529.7930.0029.0629.3229.32-0.91%645,578
Dec 5, 202528.9529.7628.9129.5929.591.58%824,399
Dec 4, 202528.9829.3328.9829.1329.130.41%695,191
Dec 3, 202529.1529.1528.8529.0129.010.14%671,669
Dec 2, 202529.0229.0328.6928.9728.97-0.03%881,618
Dec 1, 202529.3829.5928.9528.9828.98-1.53%574,299
Nov 28, 202529.3329.5529.2429.4329.430.38%776,119
Nov 26, 202529.1429.3828.9929.3229.320.89%639,980
Nov 25, 202529.0229.2428.5129.0629.060.69%642,173
Nov 24, 202529.0029.1628.6228.8628.86-0.48%910,115
Nov 21, 202528.1029.1028.1029.0029.003.65%767,891
Nov 20, 202528.6128.7827.9227.9827.98-1.34%755,887
Nov 19, 202528.7228.7428.3528.3628.36-1.49%670,942
Nov 18, 202529.0229.0228.6128.7928.79-0.45%790,341
Nov 17, 202529.4129.4328.7328.9228.92-2.17%670,404
Nov 14, 202529.6829.7129.2729.5629.56-0.40%532,674
Nov 13, 202530.1830.2829.6529.6829.68-2.14%625,945
Nov 12, 202530.1430.3329.8730.3330.330.36%1,088,882
Nov 11, 202530.3630.4930.0230.2230.22-0.33%690,643
Nov 10, 202530.2930.4730.0230.3230.320.10%1,025,175
Nov 7, 202529.9530.3528.5230.2930.296.36%855,569
Nov 6, 202529.1329.5828.4328.4828.48-2.47%760,464
Nov 5, 202529.1329.4428.9629.2029.200.45%895,840
Nov 4, 202530.0830.2829.0629.0729.07-3.29%1,945,572
Nov 3, 202530.4930.5529.8830.0630.06-1.35%925,143
Oct 31, 202530.4231.2830.1530.4730.47-0.13%1,570,378
Oct 30, 202530.2030.6429.9330.5130.510.79%679,534
Oct 29, 202531.0231.0330.1930.2730.27-2.89%780,908
Oct 28, 202531.0431.4630.9931.1731.170.68%1,847,640
Oct 27, 202530.8531.0230.5130.9630.962.70%1,695,945
Oct 24, 202530.2730.3930.1430.1530.150.02%591,388
Oct 23, 202529.7730.2729.7730.1430.140.95%533,872
Oct 22, 202530.0330.2629.8229.8629.86-0.48%502,576
Oct 21, 202529.9030.2529.8730.0030.000.20%478,738
Oct 20, 202529.8530.0529.6429.9429.941.39%482,789
Oct 17, 202529.6029.7229.3329.5329.530.17%605,603
Oct 16, 202529.9230.1829.3429.4829.48-1.47%773,042
Oct 15, 202529.9530.3329.7929.9229.92-0.10%758,681
Oct 14, 202529.5529.9529.5029.9529.951.35%685,077