Skip to main content
News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
30.14
-0.41 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
29.52
-0.62 (-2.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6030.7230.0630.1430.14-1.34%1,081,656
Apr 27, 202630.2130.7230.1730.5530.551.03%765,085
Apr 24, 202630.4230.5830.1330.2430.24-0.53%776,714
Apr 23, 202630.8730.9130.0330.4030.40-1.11%1,726,573
Apr 22, 202630.4830.9630.4030.7430.741.05%673,103
Apr 21, 202629.8230.5229.7830.4230.421.47%789,880
Apr 20, 202629.9130.0929.7929.9829.980.07%571,249
Apr 17, 202629.7330.1729.6029.9629.961.05%691,749
Apr 16, 202629.2529.7528.8929.6529.651.72%880,750
Apr 15, 202628.9829.3928.9529.1529.151.11%969,473
Apr 14, 202628.8429.3228.6528.8328.83-878,094
Apr 13, 202628.2228.8428.1928.8328.832.02%720,521
Apr 10, 202628.4028.5528.1628.2628.26-0.49%779,795
Apr 9, 202628.6228.7328.2528.4028.40-1.05%1,029,227
Apr 8, 202628.4028.7528.4028.7028.702.14%1,143,855
Apr 7, 202628.1528.4028.0428.1028.10-0.14%718,889
Apr 6, 202627.9428.3827.9428.1428.140.11%786,568
Apr 2, 202628.0328.3827.6328.1128.11-0.14%1,359,905
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
Jan 20, 202630.1030.5129.9830.0929.98-0.66%1,409,248
Jan 16, 202630.7130.8730.1430.2930.18-1.34%1,647,702
Jan 15, 202630.9230.9830.6130.7030.590.03%1,160,249
Jan 14, 202630.7530.8030.4730.6930.580.26%968,235
Jan 13, 202630.5030.6530.2330.6130.500.36%770,960
Jan 12, 202630.1530.5630.1530.5030.390.99%904,931
Jan 9, 202630.2530.3830.0430.2030.09-0.20%561,493
Jan 8, 202630.0630.5430.0130.2630.150.36%1,065,002
Jan 7, 202630.1330.3729.9830.1530.040.17%691,934
Jan 6, 202629.7830.1329.7030.1029.990.67%729,263
Jan 5, 202629.7030.2929.5729.9029.790.44%800,737
Jan 2, 202629.6429.9929.2929.7729.660.47%589,490
Dec 31, 202530.0630.0629.5729.6329.52-0.97%618,717
Dec 30, 202529.8030.1229.7329.9229.810.40%463,093
Dec 29, 202530.1130.2429.7529.8029.69-0.23%577,700
Dec 26, 202529.8730.1129.8129.8729.76-0.47%314,938
Dec 24, 202530.1030.1829.8130.0129.900.03%404,183
Dec 23, 202529.9130.0829.8830.0029.890.37%393,351
Dec 22, 202529.8430.2729.8429.8929.780.34%708,547
Dec 19, 202529.9330.1729.4829.7929.680.07%4,740,509
Dec 18, 202529.7229.9029.5029.7729.660.54%1,167,197
Dec 17, 202529.4329.8629.2629.6129.500.44%1,005,124
Dec 16, 202529.3229.5329.1429.4829.370.72%1,301,232
Dec 15, 202530.0330.0329.2529.2729.16-1.31%1,776,952
Dec 12, 202529.6529.9729.6329.6629.550.34%723,614
Dec 11, 202529.6230.0429.3729.5629.450.14%760,810
Dec 10, 202529.3729.6529.3029.5229.410.27%1,276,783
Dec 9, 202529.3129.5129.1229.4429.330.41%526,249
Dec 8, 202529.7930.0029.0629.3229.21-0.91%645,578
Dec 5, 202528.9529.7628.9129.5929.481.58%824,399
Dec 4, 202528.9829.3328.9829.1329.020.41%695,191
Dec 3, 202529.1529.1528.8529.0128.900.14%671,669