News Corporation (NWS)
30.54
0.11 (0.36%)
At close: Apr 15, 2025, 3:59 PM
29.29
-4.08%
Pre-market: Apr 16, 2025, 06:34 AM EDT
News Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 30.62 | 30.62 | 30.79 | 30.79 | 30.41 | 30.41 | 30.52 | 30.52 | 0.30% | 412,535 |
| Apr 14, 2025 | 30.35 | 30.35 | 30.60 | 30.60 | 30.07 | 30.07 | 30.43 | 30.43 | 0.63% | 388,723 |
| Apr 11, 2025 | 29.82 | 29.82 | 30.35 | 30.35 | 29.40 | 29.40 | 30.24 | 30.24 | 2.23% | 852,200 |
| Apr 10, 2025 | 29.76 | 29.76 | 30.28 | 30.28 | 28.56 | 28.56 | 29.58 | 29.58 | -2.05% | 870,637 |
| Apr 9, 2025 | 27.09 | 27.09 | 30.35 | 30.35 | 27.09 | 27.09 | 30.20 | 30.20 | 9.66% | 1,149,540 |
| Apr 8, 2025 | 28.31 | 28.31 | 28.57 | 28.57 | 27.19 | 27.19 | 27.54 | 27.54 | 0.47% | 1,222,443 |
| Apr 7, 2025 | 26.50 | 26.50 | 28.47 | 28.47 | 26.25 | 26.25 | 27.41 | 27.41 | -1.05% | 1,452,026 |
| Apr 4, 2025 | 28.26 | 28.26 | 28.63 | 28.63 | 27.60 | 27.60 | 27.70 | 27.70 | -5.88% | 1,060,329 |
| Apr 3, 2025 | 29.71 | 29.71 | 30.27 | 30.27 | 29.40 | 29.40 | 29.43 | 29.43 | -3.67% | 906,221 |
| Apr 2, 2025 | 30.56 | 30.56 | 30.64 | 30.64 | 30.12 | 30.12 | 30.55 | 30.55 | 0.89% | 846,991 |
| Apr 1, 2025 | 30.13 | 30.13 | 30.83 | 30.83 | 29.88 | 29.88 | 30.28 | 30.28 | -0.30% | 919,000 |
| Mar 31, 2025 | 29.80 | 29.80 | 30.54 | 30.54 | 29.64 | 29.64 | 30.37 | 30.37 | 2.39% | 5,488,728 |
| Mar 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 29.52 | 29.52 | 29.66 | 29.66 | -1.98% | 786,000 |
| Mar 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.22 | 30.22 | 30.26 | 30.26 | -1.66% | 723,938 |
| Mar 26, 2025 | 30.80 | 30.80 | 31.18 | 31.18 | 30.75 | 30.75 | 30.77 | 30.77 | -0.36% | 1,181,003 |
| Mar 25, 2025 | 30.67 | 30.67 | 30.97 | 30.97 | 30.57 | 30.57 | 30.88 | 30.88 | 0.42% | 816,600 |
| Mar 24, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.39 | 30.39 | 30.75 | 30.75 | -0.06% | 857,317 |
| Mar 21, 2025 | 30.79 | 30.79 | 31.13 | 31.13 | 30.53 | 30.53 | 30.77 | 30.77 | -0.90% | 1,882,779 |
| Mar 20, 2025 | 31.10 | 31.10 | 31.30 | 31.30 | 30.78 | 30.78 | 31.05 | 31.05 | -0.64% | 549,629 |
| Mar 19, 2025 | 30.72 | 30.72 | 31.50 | 31.50 | 30.72 | 30.72 | 31.25 | 31.25 | 1.73% | 536,300 |
| Mar 18, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.46 | 30.46 | 30.72 | 30.72 | -1.00% | 391,610 |
| Mar 17, 2025 | 30.71 | 30.71 | 31.18 | 31.18 | 30.71 | 30.71 | 31.03 | 31.03 | 0.16% | 444,100 |
| Mar 14, 2025 | 30.25 | 30.25 | 31.05 | 31.05 | 30.25 | 30.25 | 30.98 | 30.98 | 2.92% | 551,707 |
| Mar 13, 2025 | 30.63 | 30.63 | 30.75 | 30.75 | 30.06 | 30.06 | 30.10 | 30.10 | -1.99% | 514,100 |
| Mar 12, 2025 | 30.92 | 30.92 | 31.40 | 31.40 | 30.62 | 30.62 | 30.71 | 30.71 | -0.16% | 645,238 |
| Mar 11, 2025 | 31.01 | 30.91 | 31.20 | 31.10 | 30.60 | 30.50 | 30.76 | 30.66 | -1.09% | 707,500 |
| Mar 10, 2025 | 31.48 | 31.38 | 31.77 | 31.67 | 31.02 | 30.92 | 31.10 | 31.00 | -2.26% | 722,433 |
| Mar 7, 2025 | 31.64 | 31.54 | 32.10 | 32.00 | 31.26 | 31.16 | 31.82 | 31.72 | -0.19% | 599,824 |
| Mar 6, 2025 | 31.71 | 31.61 | 32.04 | 31.94 | 31.56 | 31.46 | 31.88 | 31.78 | 0.06% | 439,600 |
| Mar 5, 2025 | 31.56 | 31.46 | 31.98 | 31.88 | 31.45 | 31.35 | 31.86 | 31.76 | 0.54% | 571,821 |
| Mar 4, 2025 | 32.07 | 31.97 | 32.10 | 32.00 | 31.34 | 31.24 | 31.69 | 31.59 | -1.09% | 799,445 |
| Mar 3, 2025 | 32.30 | 32.20 | 32.64 | 32.54 | 31.85 | 31.75 | 32.04 | 31.94 | -0.74% | 479,800 |
| Feb 28, 2025 | 31.87 | 31.77 | 32.30 | 32.20 | 31.66 | 31.56 | 32.28 | 32.18 | 1.22% | 565,900 |
| Feb 27, 2025 | 31.87 | 31.77 | 32.24 | 32.14 | 31.75 | 31.65 | 31.89 | 31.79 | 0.35% | 404,400 |
| Feb 26, 2025 | 31.98 | 31.88 | 32.25 | 32.15 | 31.67 | 31.57 | 31.78 | 31.68 | -0.90% | 390,700 |
| Feb 25, 2025 | 32.55 | 32.45 | 32.66 | 32.56 | 32.03 | 31.93 | 32.07 | 31.97 | -0.77% | 986,848 |
| Feb 24, 2025 | 32.58 | 32.47 | 32.66 | 32.55 | 32.24 | 32.13 | 32.32 | 32.21 | 0.06% | 864,400 |
| Feb 21, 2025 | 33.08 | 32.97 | 33.08 | 32.97 | 32.19 | 32.08 | 32.30 | 32.19 | -1.94% | 785,700 |
| Feb 20, 2025 | 34.68 | 34.56 | 34.91 | 34.79 | 32.19 | 32.08 | 32.94 | 32.83 | -5.78% | 2,043,200 |
| Feb 19, 2025 | 34.91 | 34.80 | 35.25 | 35.14 | 34.59 | 34.48 | 34.96 | 34.85 | -0.11% | 874,340 |
| Feb 18, 2025 | 34.98 | 34.87 | 35.01 | 34.90 | 34.60 | 34.49 | 35.00 | 34.89 | 0.40% | 628,938 |
| Feb 14, 2025 | 34.53 | 34.42 | 34.93 | 34.82 | 34.27 | 34.16 | 34.86 | 34.75 | 1.63% | 721,106 |
| Feb 13, 2025 | 34.00 | 33.89 | 34.33 | 34.22 | 33.90 | 33.79 | 34.30 | 34.19 | 0.79% | 553,002 |
| Feb 12, 2025 | 33.83 | 33.72 | 34.08 | 33.97 | 33.57 | 33.46 | 34.03 | 33.92 | -0.41% | 768,886 |
| Feb 11, 2025 | 33.80 | 33.69 | 34.36 | 34.25 | 33.77 | 33.66 | 34.17 | 34.06 | 0.26% | 907,900 |
| Feb 10, 2025 | 34.18 | 34.07 | 34.56 | 34.45 | 33.92 | 33.81 | 34.08 | 33.97 | 0.47% | 1,467,933 |
| Feb 7, 2025 | 33.85 | 33.74 | 34.04 | 33.93 | 33.35 | 33.24 | 33.92 | 33.81 | 2.91% | 2,476,303 |
| Feb 6, 2025 | 34.97 | 34.85 | 34.97 | 34.85 | 32.25 | 32.14 | 32.96 | 32.85 | -0.84% | 2,404,300 |
| Feb 5, 2025 | 32.90 | 32.79 | 33.30 | 33.19 | 32.67 | 32.56 | 33.24 | 33.13 | 1.16% | 1,492,358 |
| Feb 4, 2025 | 32.14 | 32.03 | 33.00 | 32.89 | 32.11 | 32.00 | 32.86 | 32.75 | 2.85% | 1,580,700 |