News Corporation (NWS)
30.89
0.14 (0.46%)
At close: Mar 25, 2025, 3:59 PM
31.43
1.74%
After-hours: Mar 25, 2025, 07:50 PM EDT
NWS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 31.13 | 31.13 | 30.39 | 30.75 | -0.02 | -0.06% | 857,317 |
| Mar 21, 2025 | 30.79 | 31.13 | 30.53 | 30.77 | -0.28 | -0.90% | 1,882,779 |
| Mar 20, 2025 | 31.10 | 31.30 | 30.78 | 31.05 | -0.20 | -0.64% | 549,629 |
| Mar 19, 2025 | 30.72 | 31.50 | 30.72 | 31.25 | 0.53 | 1.73% | 536,300 |
| Mar 18, 2025 | 31.07 | 31.07 | 30.46 | 30.72 | -0.31 | -1.00% | 391,610 |
| Mar 17, 2025 | 30.71 | 31.18 | 30.71 | 31.03 | 0.05 | 0.16% | 444,100 |
| Mar 14, 2025 | 30.25 | 31.05 | 30.25 | 30.98 | 0.88 | 2.92% | 551,707 |
| Mar 13, 2025 | 30.63 | 30.75 | 30.06 | 30.10 | -0.61 | -1.99% | 514,100 |
| Mar 12, 2025 | 30.92 | 31.40 | 30.62 | 30.71 | -0.05 | -0.16% | 645,238 |
| Mar 11, 2025 | 31.01 | 31.20 | 30.60 | 30.76 | -0.34 | -1.09% | 707,500 |
| Mar 10, 2025 | 31.48 | 31.77 | 31.02 | 31.10 | -0.72 | -2.26% | 722,433 |
| Mar 7, 2025 | 31.64 | 32.10 | 31.26 | 31.82 | -0.06 | -0.19% | 599,824 |
| Mar 6, 2025 | 31.71 | 32.04 | 31.56 | 31.88 | 0.02 | 0.06% | 439,600 |
| Mar 5, 2025 | 31.56 | 31.98 | 31.45 | 31.86 | 0.17 | 0.54% | 571,821 |
| Mar 4, 2025 | 32.07 | 32.10 | 31.34 | 31.69 | -0.35 | -1.09% | 799,445 |
| Mar 3, 2025 | 32.30 | 32.64 | 31.85 | 32.04 | -0.24 | -0.74% | 479,800 |
| Feb 28, 2025 | 31.87 | 32.30 | 31.66 | 32.28 | 0.39 | 1.22% | 565,900 |
| Feb 27, 2025 | 31.87 | 32.24 | 31.75 | 31.89 | 0.11 | 0.35% | 404,400 |
| Feb 26, 2025 | 31.98 | 32.25 | 31.67 | 31.78 | -0.29 | -0.90% | 390,700 |
| Feb 25, 2025 | 32.55 | 32.66 | 32.03 | 32.07 | -0.25 | -0.77% | 986,848 |
| Feb 24, 2025 | 32.58 | 32.66 | 32.24 | 32.32 | 0.02 | 0.06% | 864,400 |
| Feb 21, 2025 | 33.08 | 33.08 | 32.19 | 32.30 | -0.64 | -1.94% | 785,700 |
| Feb 20, 2025 | 34.68 | 34.91 | 32.19 | 32.94 | -2.02 | -5.78% | 2,043,200 |
| Feb 19, 2025 | 34.91 | 35.25 | 34.59 | 34.96 | -0.04 | -0.11% | 874,340 |
| Feb 18, 2025 | 34.98 | 35.01 | 34.60 | 35.00 | 0.14 | 0.40% | 628,938 |
| Feb 14, 2025 | 34.53 | 34.93 | 34.27 | 34.86 | 0.56 | 1.63% | 721,106 |
| Feb 13, 2025 | 34.00 | 34.33 | 33.90 | 34.30 | 0.27 | 0.79% | 553,002 |
| Feb 12, 2025 | 33.83 | 34.08 | 33.57 | 34.03 | -0.14 | -0.41% | 768,886 |
| Feb 11, 2025 | 33.80 | 34.36 | 33.77 | 34.17 | 0.09 | 0.26% | 907,900 |
| Feb 10, 2025 | 34.18 | 34.56 | 33.92 | 34.08 | 0.16 | 0.47% | 1,467,933 |
| Feb 7, 2025 | 33.85 | 34.04 | 33.35 | 33.92 | 0.96 | 2.91% | 2,476,303 |
| Feb 6, 2025 | 34.97 | 34.97 | 32.25 | 32.96 | -0.28 | -0.84% | 2,404,300 |
| Feb 5, 2025 | 32.90 | 33.30 | 32.67 | 33.24 | 0.38 | 1.16% | 1,492,358 |
| Feb 4, 2025 | 32.14 | 33.00 | 32.11 | 32.86 | 0.91 | 2.85% | 1,580,700 |
| Feb 3, 2025 | 31.30 | 31.95 | 31.12 | 31.95 | 0.30 | 0.95% | 674,833 |
| Jan 31, 2025 | 31.68 | 31.80 | 31.56 | 31.65 | 0.05 | 0.16% | 524,800 |
| Jan 30, 2025 | 32.10 | 32.37 | 31.45 | 31.60 | -0.09 | -0.28% | 743,928 |
| Jan 29, 2025 | 31.58 | 31.98 | 31.51 | 31.69 | 0.04 | 0.13% | 427,700 |
| Jan 28, 2025 | 31.77 | 31.97 | 31.55 | 31.65 | -0.13 | -0.41% | 667,300 |
| Jan 27, 2025 | 31.39 | 31.91 | 30.95 | 31.78 | 0.20 | 0.63% | 716,210 |
| Jan 24, 2025 | 31.26 | 31.79 | 31.26 | 31.58 | 0.25 | 0.80% | 472,700 |
| Jan 23, 2025 | 31.15 | 31.38 | 31.00 | 31.33 | 0.21 | 0.67% | 666,700 |
| Jan 22, 2025 | 31.05 | 31.27 | 30.87 | 31.12 | 0.18 | 0.58% | 772,700 |
| Jan 21, 2025 | 30.50 | 30.99 | 30.45 | 30.94 | 0.54 | 1.78% | 484,526 |
| Jan 17, 2025 | 30.74 | 30.74 | 30.36 | 30.40 | 0.00 | 0.00% | 387,408 |
| Jan 16, 2025 | 30.60 | 30.80 | 30.34 | 30.40 | -0.09 | -0.30% | 380,200 |
| Jan 15, 2025 | 30.83 | 30.86 | 30.34 | 30.49 | 0.08 | 0.26% | 612,735 |
| Jan 14, 2025 | 30.41 | 30.63 | 30.20 | 30.41 | 0.16 | 0.53% | 503,400 |
| Jan 13, 2025 | 29.78 | 30.29 | 29.70 | 30.25 | 0.36 | 1.20% | 801,800 |
| Jan 10, 2025 | 30.17 | 30.48 | 29.89 | 29.89 | -0.53 | -1.74% | 575,028 |