News Corporation (NWSA)
26.40
0.12 (0.46%)
At close: Apr 15, 2025, 3:59 PM
26.39
-0.04%
After-hours: Apr 15, 2025, 07:39 PM EDT
News Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.40 | 26.40 | 26.57 | 26.57 | 26.27 | 26.27 | 26.38 | 26.38 | 0.38% | 2,042,615 |
| Apr 14, 2025 | 26.33 | 26.33 | 26.50 | 26.50 | 26.05 | 26.05 | 26.28 | 26.28 | 0.34% | 2,692,700 |
| Apr 11, 2025 | 25.52 | 25.52 | 26.26 | 26.26 | 25.41 | 25.41 | 26.19 | 26.19 | 2.34% | 3,424,746 |
| Apr 10, 2025 | 25.95 | 25.95 | 26.02 | 26.02 | 24.71 | 24.71 | 25.59 | 25.59 | -2.25% | 3,701,916 |
| Apr 9, 2025 | 23.78 | 23.78 | 26.34 | 26.34 | 23.63 | 23.63 | 26.18 | 26.18 | 9.22% | 5,012,253 |
| Apr 8, 2025 | 24.84 | 24.84 | 24.96 | 24.96 | 23.69 | 23.69 | 23.97 | 23.97 | -0.46% | 4,801,500 |
| Apr 7, 2025 | 24.16 | 24.16 | 25.14 | 25.14 | 23.38 | 23.38 | 24.08 | 24.08 | -2.03% | 6,816,000 |
| Apr 4, 2025 | 25.36 | 25.36 | 25.88 | 25.88 | 24.49 | 24.49 | 24.58 | 24.58 | -5.72% | 5,836,154 |
| Apr 3, 2025 | 26.26 | 26.26 | 26.77 | 26.77 | 25.93 | 25.93 | 26.07 | 26.07 | -3.66% | 6,479,000 |
| Apr 2, 2025 | 26.78 | 26.78 | 27.12 | 27.12 | 26.04 | 26.04 | 27.06 | 27.06 | 0.22% | 2,972,594 |
| Apr 1, 2025 | 27.02 | 27.02 | 27.44 | 27.44 | 26.80 | 26.80 | 27.00 | 27.00 | -0.81% | 4,326,428 |
| Mar 31, 2025 | 26.89 | 26.89 | 27.38 | 27.38 | 26.44 | 26.44 | 27.22 | 27.22 | 2.37% | 14,343,839 |
| Mar 28, 2025 | 26.97 | 26.97 | 27.52 | 27.52 | 26.45 | 26.45 | 26.59 | 26.59 | -1.30% | 3,267,425 |
| Mar 27, 2025 | 27.33 | 27.33 | 27.45 | 27.45 | 26.92 | 26.92 | 26.94 | 26.94 | -1.93% | 3,727,000 |
| Mar 26, 2025 | 27.51 | 27.51 | 27.75 | 27.75 | 27.40 | 27.40 | 27.47 | 27.47 | 0.04% | 2,879,900 |
| Mar 25, 2025 | 27.27 | 27.27 | 27.66 | 27.66 | 27.19 | 27.19 | 27.46 | 27.46 | 0.59% | 2,667,900 |
| Mar 24, 2025 | 27.34 | 27.34 | 27.37 | 27.37 | 27.08 | 27.08 | 27.30 | 27.30 | 0.96% | 3,198,729 |
| Mar 21, 2025 | 27.00 | 27.00 | 27.25 | 27.25 | 26.78 | 26.78 | 27.04 | 27.04 | -0.44% | 6,211,800 |
| Mar 20, 2025 | 27.02 | 27.02 | 27.26 | 27.26 | 26.95 | 26.95 | 27.16 | 27.16 | 0.00% | 3,537,990 |
| Mar 19, 2025 | 26.82 | 26.82 | 27.42 | 27.42 | 26.80 | 26.80 | 27.16 | 27.16 | 1.34% | 3,281,200 |
| Mar 18, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.65 | 26.65 | 26.80 | 26.80 | -1.29% | 3,229,900 |
| Mar 17, 2025 | 26.88 | 26.88 | 27.32 | 27.32 | 26.88 | 26.88 | 27.15 | 27.15 | 0.63% | 2,930,701 |
| Mar 14, 2025 | 26.62 | 26.62 | 27.08 | 27.08 | 26.44 | 26.44 | 26.98 | 26.98 | 2.62% | 2,755,300 |
| Mar 13, 2025 | 26.78 | 26.78 | 26.93 | 26.93 | 26.25 | 26.25 | 26.29 | 26.29 | -1.79% | 3,049,939 |
| Mar 12, 2025 | 27.05 | 27.05 | 27.21 | 27.21 | 26.67 | 26.67 | 26.77 | 26.77 | -0.63% | 3,188,507 |
| Mar 11, 2025 | 27.15 | 27.05 | 27.33 | 27.23 | 26.81 | 26.71 | 26.94 | 26.84 | -1.50% | 3,264,500 |
| Mar 10, 2025 | 27.67 | 27.57 | 27.95 | 27.85 | 27.18 | 27.08 | 27.35 | 27.25 | -2.18% | 3,170,492 |
| Mar 7, 2025 | 28.03 | 27.93 | 28.26 | 28.16 | 27.50 | 27.40 | 27.96 | 27.86 | -1.06% | 2,403,504 |
| Mar 6, 2025 | 27.94 | 27.84 | 29.07 | 28.97 | 27.87 | 27.77 | 28.26 | 28.16 | 0.43% | 3,609,735 |
| Mar 5, 2025 | 27.91 | 27.81 | 28.30 | 28.20 | 27.57 | 27.47 | 28.14 | 28.04 | 0.29% | 2,976,100 |
| Mar 4, 2025 | 28.45 | 28.35 | 28.48 | 28.38 | 27.69 | 27.59 | 28.06 | 27.96 | -1.44% | 4,434,912 |
| Mar 3, 2025 | 28.67 | 28.56 | 29.05 | 28.94 | 28.30 | 28.19 | 28.47 | 28.36 | -0.52% | 4,506,937 |
| Feb 28, 2025 | 28.27 | 28.16 | 28.68 | 28.57 | 28.00 | 27.89 | 28.62 | 28.51 | 2.00% | 5,396,919 |
| Feb 27, 2025 | 28.17 | 28.07 | 28.42 | 28.32 | 27.98 | 27.88 | 28.06 | 27.96 | -0.07% | 2,618,612 |
| Feb 26, 2025 | 28.34 | 28.24 | 28.42 | 28.32 | 27.98 | 27.88 | 28.08 | 27.98 | -0.99% | 2,801,904 |
| Feb 25, 2025 | 28.58 | 28.47 | 28.77 | 28.66 | 28.19 | 28.08 | 28.36 | 28.25 | -0.35% | 2,434,338 |
| Feb 24, 2025 | 28.79 | 28.68 | 28.79 | 28.68 | 28.37 | 28.26 | 28.46 | 28.35 | -0.25% | 3,174,600 |
| Feb 21, 2025 | 28.94 | 28.83 | 28.97 | 28.86 | 28.39 | 28.28 | 28.53 | 28.42 | -1.11% | 3,541,143 |
| Feb 20, 2025 | 30.38 | 30.26 | 30.43 | 30.31 | 28.41 | 28.30 | 28.85 | 28.74 | -5.38% | 5,966,372 |
| Feb 19, 2025 | 30.33 | 30.22 | 30.69 | 30.58 | 30.11 | 30.00 | 30.49 | 30.38 | 0.93% | 2,737,742 |
| Feb 18, 2025 | 30.31 | 30.20 | 30.31 | 30.20 | 29.88 | 29.77 | 30.21 | 30.10 | 0.00% | 1,927,700 |
| Feb 14, 2025 | 29.66 | 29.55 | 30.25 | 30.14 | 29.63 | 29.52 | 30.21 | 30.10 | 2.37% | 2,641,047 |
| Feb 13, 2025 | 29.38 | 29.27 | 29.58 | 29.47 | 29.25 | 29.14 | 29.51 | 29.40 | 0.51% | 1,933,704 |
| Feb 12, 2025 | 29.21 | 29.10 | 29.40 | 29.29 | 28.90 | 28.79 | 29.36 | 29.25 | -0.31% | 2,136,900 |
| Feb 11, 2025 | 28.66 | 28.55 | 29.63 | 29.52 | 28.66 | 28.55 | 29.45 | 29.34 | 0.93% | 2,279,023 |
| Feb 10, 2025 | 29.13 | 29.02 | 29.49 | 29.38 | 29.06 | 28.95 | 29.18 | 29.07 | 0.48% | 3,033,463 |
| Feb 7, 2025 | 28.73 | 28.62 | 29.11 | 29.00 | 28.48 | 28.37 | 29.04 | 28.93 | 1.89% | 4,432,400 |
| Feb 6, 2025 | 29.35 | 29.24 | 29.46 | 29.35 | 27.95 | 27.84 | 28.50 | 28.39 | -0.97% | 6,970,818 |
| Feb 5, 2025 | 28.55 | 28.44 | 28.89 | 28.78 | 28.31 | 28.20 | 28.78 | 28.67 | 0.91% | 4,038,843 |
| Feb 4, 2025 | 28.55 | 28.44 | 28.66 | 28.55 | 28.35 | 28.24 | 28.52 | 28.41 | 1.57% | 3,315,300 |