Skip to main content
News Corporation (NWS)
NASDAQ: NWS · Real-Time Price · USD
28.73
+0.39 (1.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

News Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.4829.0328.4828.7328.731.38%1,665,574
Jun 25, 202628.5728.8128.2928.3428.34-0.67%1,380,616
Jun 24, 202628.4529.0128.2228.5328.530.81%2,130,153
Jun 23, 202628.0528.3827.9028.3028.301.36%2,809,907
Jun 22, 202628.5328.6427.8527.9227.92-2.89%2,144,885
Jun 18, 202629.6029.6028.4428.7528.75-2.87%9,584,207
Jun 17, 202629.4630.3129.1929.6029.600.19%1,502,779
Jun 16, 202629.1829.6128.6829.5529.551.01%1,620,589
Jun 15, 202629.2029.3528.7829.2529.25-0.03%2,276,330
Jun 12, 202630.0430.2129.2229.2629.26-2.89%2,240,767
Jun 11, 202630.7030.7630.0830.1330.13-2.49%1,570,212
Jun 10, 202631.0631.4830.8230.9030.90-0.52%1,168,371
Jun 9, 202631.1731.4930.9231.0631.060.10%1,125,837
Jun 8, 202631.0731.0930.3731.0331.03-0.51%953,806
Jun 5, 202630.8931.2830.7531.1931.191.33%925,987
Jun 4, 202630.1930.8430.0530.7830.783.22%1,199,342
Jun 3, 202630.3530.3729.4729.8229.82-1.19%1,208,875
Jun 2, 202630.9430.9429.9230.1830.18-1.63%1,595,513
Jun 1, 202629.7930.6829.6330.6830.682.88%1,385,507
May 29, 202630.3430.3429.5829.8229.82-1.71%2,095,002
May 28, 202630.3030.5630.0830.3430.34-0.43%1,113,832
May 27, 202630.0130.9529.9830.4730.471.74%1,597,039
May 26, 202629.7130.0729.5629.9529.950.91%991,031
May 22, 202630.3330.6529.4329.6829.68-1.33%1,022,330
May 21, 202629.4630.1329.4230.0830.081.28%1,122,410
May 20, 202629.9430.0229.3429.7029.70-1.36%992,793
May 19, 202630.1930.5329.9230.1130.11-0.40%1,143,861
May 18, 202629.9930.2729.8030.2330.231.65%1,518,690
May 15, 202629.9430.3029.6329.7429.74-1.13%1,167,286
May 14, 202630.6630.6929.8730.0830.08-1.96%1,236,952
May 13, 202630.2630.7630.2630.6830.680.89%1,271,274
May 12, 202631.2231.3130.3230.4130.41-2.44%1,835,515
May 11, 202631.0431.9230.3731.1731.17-0.45%2,361,048
May 8, 202630.3131.3129.7331.3131.311.49%2,393,654
May 7, 202630.1030.8929.8930.8530.852.05%1,716,374
May 6, 202629.6130.6229.6130.2330.232.89%1,704,527
May 5, 202629.7229.8229.1829.3829.38-1.48%1,526,707
May 4, 202630.2430.4929.8129.8229.82-1.94%976,693
May 1, 202630.7730.8430.3430.4130.41-0.23%909,675
Apr 30, 202630.0230.6929.8730.4830.480.76%1,569,626
Apr 29, 202629.7630.3229.7630.2530.250.36%834,682
Apr 28, 202630.6030.7230.0630.1430.14-1.34%1,081,862
Apr 27, 202630.2130.7230.1730.5530.551.03%765,136
Apr 24, 202630.4230.5830.1330.2430.24-0.53%777,007
Apr 23, 202630.8730.9130.0330.4030.40-1.11%1,727,166
Apr 22, 202630.4830.9630.4030.7430.741.05%673,354
Apr 21, 202629.8230.5229.7830.4230.421.47%790,149
Apr 20, 202629.9130.0929.7929.9829.980.07%571,249
Apr 17, 202629.7330.1729.6029.9629.961.05%692,939
Apr 16, 202629.2529.7528.8929.6529.651.72%880,778
Apr 15, 202628.9829.3928.9529.1529.151.11%969,887
Apr 14, 202628.8429.3228.6528.8328.83-879,455
Apr 13, 202628.2228.8428.1928.8328.832.02%720,744
Apr 10, 202628.4028.5528.1628.2628.26-0.49%779,825
Apr 9, 202628.6228.7328.2528.4028.40-1.05%1,029,786
Apr 8, 202628.4028.7528.4028.7028.702.14%1,144,235
Apr 7, 202628.1528.4028.0428.1028.10-0.14%719,449
Apr 6, 202627.9428.3827.9428.1428.140.11%786,568
Apr 2, 202628.0328.3827.6328.1128.11-0.14%1,360,211
Apr 1, 202628.8729.0928.0528.1528.15-1.26%1,884,807
Mar 31, 202628.3429.3328.2728.5128.510.67%10,382,279
Mar 30, 202627.9728.3627.6628.3228.321.91%2,454,545
Mar 27, 202627.3627.8427.2327.7927.790.87%1,779,061
Mar 26, 202627.4327.5927.0327.5527.55-0.14%1,109,092
Mar 25, 202627.3927.6527.0027.5927.591.55%1,213,061
Mar 24, 202627.5527.5526.8727.1727.17-1.06%2,211,740
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, 202627.2827.5927.2627.4327.431.14%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