NasdaqGS - Nasdaq Real Time Price USD

News Corporation (NWS)

Compare
31.43 -0.42 (-1.32%)
At close: December 13 at 4:00:01 PM EST
31.43 0.00 (0.00%)
After hours: December 13 at 4:20:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 31.59 31.83 31.40 31.43 31.43 369,029
Dec 12, 2024 32.10 32.33 31.84 31.85 31.85 561,900
Dec 11, 2024 32.38 32.53 31.99 32.14 32.14 732,200
Dec 10, 2024 31.88 32.48 31.50 32.19 32.19 624,500
Dec 9, 2024 32.34 32.59 32.30 32.37 32.37 573,100
Dec 6, 2024 32.43 32.43 31.93 32.30 32.30 429,000
Dec 5, 2024 32.45 32.74 32.37 32.41 32.41 587,400
Dec 4, 2024 32.69 32.81 32.38 32.48 32.48 1,486,800
Dec 3, 2024 32.24 32.87 32.17 32.79 32.79 723,400
Dec 2, 2024 31.98 32.28 31.85 32.24 32.24 887,900
Nov 29, 2024 31.87 32.24 31.79 32.09 32.09 432,500
Nov 27, 2024 32.02 32.18 31.68 31.72 31.72 534,900
Nov 26, 2024 32.21 32.21 31.86 32.01 32.01 672,000
Nov 25, 2024 32.27 32.41 32.01 32.12 32.12 1,188,000
Nov 22, 2024 32.10 32.45 31.98 32.06 32.06 1,301,800
Nov 21, 2024 31.70 32.30 31.33 32.11 32.11 1,170,200
Nov 20, 2024 31.74 32.02 31.37 31.69 31.69 1,565,200
Nov 19, 2024 31.06 31.82 30.75 31.78 31.78 784,800
Nov 18, 2024 31.61 31.93 31.41 31.45 31.45 809,900
Nov 15, 2024 31.92 32.45 31.65 31.69 31.69 1,106,100
Nov 14, 2024 31.50 31.89 31.42 31.83 31.83 744,100
Nov 13, 2024 32.39 32.39 31.65 31.69 31.69 840,900
Nov 12, 2024 32.03 32.38 31.95 32.22 32.22 921,800
Nov 11, 2024 32.29 32.64 31.74 31.82 31.82 1,052,100
Nov 8, 2024 31.24 32.75 31.00 32.22 32.22 1,326,000
Nov 7, 2024 31.08 31.39 30.97 31.32 31.32 706,200
Nov 6, 2024 30.95 31.05 30.65 30.98 30.98 632,600
Nov 5, 2024 29.32 29.86 29.26 29.79 29.79 452,200
Nov 4, 2024 29.24 29.55 29.14 29.29 29.29 443,400
Nov 1, 2024 29.09 29.18 28.86 29.08 29.08 422,400
Oct 31, 2024 29.04 29.23 28.91 29.04 29.04 886,800
Oct 30, 2024 29.18 29.61 29.12 29.15 29.15 582,200
Oct 29, 2024 28.27 29.20 28.20 29.15 29.15 722,000
Oct 28, 2024 28.02 28.34 27.83 28.24 28.24 414,400
Oct 25, 2024 27.85 27.97 27.70 27.75 27.75 407,500
Oct 24, 2024 27.65 27.80 27.55 27.70 27.70 484,800
Oct 23, 2024 27.82 27.91 27.49 27.65 27.65 636,100
Oct 22, 2024 28.05 28.05 27.66 27.85 27.85 986,400
Oct 21, 2024 27.86 28.20 27.85 27.93 27.93 462,100
Oct 18, 2024 28.05 28.05 27.82 27.90 27.90 490,100
Oct 17, 2024 28.06 28.06 27.77 27.94 27.94 421,500
Oct 16, 2024 27.95 28.02 27.78 27.87 27.87 477,100
Oct 15, 2024 27.65 28.19 27.53 27.92 27.92 965,200
Oct 14, 2024 27.43 27.53 27.19 27.48 27.48 413,000
Oct 11, 2024 27.12 27.54 27.12 27.40 27.40 573,900
Oct 10, 2024 27.46 27.69 26.98 27.03 27.03 741,000
Oct 9, 2024 27.23 27.79 27.19 27.68 27.68 606,800
Oct 8, 2024 27.44 27.48 26.96 27.20 27.20 860,900
Oct 7, 2024 27.30 27.55 27.30 27.39 27.39 403,300
Oct 4, 2024 27.68 27.81 27.36 27.51 27.51 366,800
Oct 3, 2024 27.35 27.50 27.24 27.36 27.36 534,000
Oct 2, 2024 27.64 27.82 27.52 27.55 27.55 388,200
Oct 1, 2024 28.02 28.11 27.50 27.77 27.77 478,100
Sep 30, 2024 27.88 28.03 27.61 27.95 27.95 821,400
Sep 27, 2024 27.94 28.17 27.84 27.87 27.87 591,200
Sep 26, 2024 27.80 27.90 27.67 27.75 27.75 617,700
Sep 25, 2024 28.19 28.19 27.55 27.63 27.63 617,100
Sep 24, 2024 27.84 28.11 27.82 28.10 28.10 398,600
Sep 23, 2024 27.68 27.91 27.59 27.83 27.83 483,600
Sep 20, 2024 27.90 27.90 27.36 27.68 27.68 2,254,800
Sep 19, 2024 28.35 28.35 27.87 27.88 27.88 611,300
Sep 18, 2024 27.74 28.22 27.64 27.78 27.78 712,100
Sep 17, 2024 27.39 27.88 27.39 27.65 27.65 712,700
Sep 16, 2024 27.35 27.43 27.11 27.35 27.35 693,200
Sep 13, 2024 27.40 27.47 27.26 27.38 27.38 804,500
Sep 12, 2024 27.21 27.28 26.88 27.17 27.17 1,121,000
Sep 11, 2024 0.10 Dividend
Sep 11, 2024 27.31 27.45 26.81 27.05 27.05 849,100
Sep 10, 2024 27.75 27.89 27.21 27.47 27.37 1,438,000
Sep 9, 2024 27.72 27.89 27.62 27.64 27.54 783,300
Sep 6, 2024 28.05 28.31 27.55 27.65 27.55 1,300,200
Sep 5, 2024 28.36 28.36 27.75 28.05 27.95 632,700
Sep 4, 2024 27.90 28.66 27.90 28.23 28.13 518,300
Sep 3, 2024 29.15 29.25 27.87 27.98 27.88 810,700
Aug 30, 2024 28.95 29.46 28.95 29.43 29.32 492,200
Aug 29, 2024 29.31 29.39 28.85 28.94 28.83 663,100
Aug 28, 2024 29.11 29.30 29.05 29.16 29.05 393,800
Aug 27, 2024 29.11 29.22 28.86 29.04 28.93 476,200
Aug 26, 2024 29.27 29.59 29.07 29.10 28.99 458,300
Aug 23, 2024 29.18 29.35 29.02 29.20 29.09 375,100
Aug 22, 2024 29.01 29.01 28.76 28.90 28.79 287,000
Aug 21, 2024 28.55 28.86 28.47 28.84 28.74 366,200
Aug 20, 2024 28.74 29.02 28.34 28.51 28.41 445,600
Aug 19, 2024 28.51 28.90 28.43 28.90 28.79 456,400
Aug 16, 2024 28.64 28.66 28.40 28.45 28.35 650,300
Aug 15, 2024 28.70 28.70 28.33 28.52 28.42 695,900
Aug 14, 2024 28.54 28.61 27.98 28.33 28.23 491,500
Aug 13, 2024 28.28 28.65 28.10 28.52 28.42 352,000
Aug 12, 2024 28.68 29.05 28.04 28.10 28.00 506,700
Aug 9, 2024 28.45 28.95 27.88 28.75 28.65 720,500
Aug 8, 2024 27.01 27.84 26.80 27.76 27.66 920,100
Aug 7, 2024 27.19 27.35 26.86 26.98 26.88 571,500
Aug 6, 2024 26.38 27.07 26.38 26.91 26.81 577,800
Aug 5, 2024 26.66 26.66 26.04 26.33 26.23 901,800
Aug 2, 2024 27.59 27.59 26.85 27.14 27.04 755,800
Aug 1, 2024 28.93 28.93 27.86 27.99 27.89 733,200
Jul 31, 2024 28.69 28.69 28.42 28.49 28.39 634,400
Jul 30, 2024 28.72 28.74 28.20 28.36 28.26 556,200
Jul 29, 2024 28.55 28.68 28.43 28.56 28.46 400,000
Jul 26, 2024 28.12 28.51 28.12 28.36 28.26 592,000
Jul 25, 2024 28.33 28.55 28.01 28.01 27.91 475,500
Jul 24, 2024 29.03 29.03 28.20 28.21 28.11 442,800
Jul 23, 2024 28.63 29.11 28.50 29.06 28.95 399,400
Jul 22, 2024 28.28 28.77 28.14 28.64 28.54 657,500
Jul 19, 2024 28.77 28.77 28.14 28.19 28.09 529,500
Jul 18, 2024 28.75 28.99 28.58 28.67 28.57 425,700
Jul 17, 2024 29.20 29.35 28.80 28.87 28.76 1,073,700
Jul 16, 2024 28.51 29.37 28.45 29.29 29.18 1,102,000
Jul 15, 2024 28.44 28.54 28.18 28.34 28.24 904,400
Jul 12, 2024 28.76 28.90 28.34 28.37 28.27 2,054,700
Jul 11, 2024 28.78 28.87 28.63 28.64 28.54 659,300
Jul 10, 2024 28.69 28.75 28.50 28.63 28.53 647,900
Jul 9, 2024 28.10 28.73 27.59 28.56 28.46 805,800
Jul 8, 2024 28.61 28.61 28.06 28.10 28.00 415,000
Jul 5, 2024 28.44 28.49 28.26 28.33 28.23 533,500
Jul 3, 2024 28.46 28.68 28.46 28.51 28.41 265,000
Jul 2, 2024 28.27 28.46 28.03 28.42 28.32 562,500
Jul 1, 2024 28.42 28.72 28.15 28.15 28.05 430,200
Jun 28, 2024 28.56 28.85 28.30 28.39 28.29 1,604,200
Jun 27, 2024 28.77 28.79 28.50 28.63 28.53 986,800
Jun 26, 2024 28.68 28.79 28.52 28.72 28.62 694,800
Jun 25, 2024 28.37 28.73 28.21 28.71 28.61 846,900
Jun 24, 2024 28.13 28.41 28.00 28.31 28.21 1,437,900
Jun 21, 2024 27.55 28.26 27.22 28.21 28.11 5,205,400
Jun 20, 2024 27.61 27.83 27.41 27.51 27.41 567,100
Jun 18, 2024 27.40 27.76 27.34 27.65 27.55 682,700
Jun 17, 2024 27.60 27.65 27.32 27.45 27.35 663,300
Jun 14, 2024 27.61 27.76 27.38 27.67 27.57 367,600
Jun 13, 2024 28.02 28.02 27.60 27.78 27.68 299,900
Jun 12, 2024 28.34 28.42 28.01 28.15 28.05 382,100
Jun 11, 2024 27.65 28.00 27.65 27.89 27.79 553,600
Jun 10, 2024 27.68 27.84 27.59 27.83 27.73 375,500
Jun 7, 2024 28.19 28.19 27.73 27.79 27.69 459,600
Jun 6, 2024 28.38 28.52 28.23 28.31 28.21 696,300
Jun 5, 2024 27.85 28.50 27.74 28.50 28.40 675,500
Jun 4, 2024 27.95 28.14 26.77 27.76 27.66 926,000
Jun 3, 2024 28.05 28.15 27.78 28.04 27.94 476,700
May 31, 2024 27.69 27.90 27.57 27.88 27.78 840,200
May 30, 2024 27.51 27.72 27.30 27.68 27.58 470,400
May 29, 2024 27.10 27.51 27.10 27.41 27.31 377,200
May 28, 2024 27.58 27.67 27.34 27.49 27.39 565,300
May 24, 2024 26.85 27.55 26.66 27.52 27.42 483,500
May 23, 2024 27.47 27.47 26.62 26.69 26.59 638,600
May 22, 2024 27.09 27.14 26.72 26.73 26.63 565,600
May 21, 2024 27.08 27.20 26.96 27.09 26.99 443,300
May 20, 2024 27.08 27.24 27.01 27.23 27.13 458,800
May 17, 2024 27.08 27.16 26.93 27.08 26.98 321,200
May 16, 2024 26.81 27.34 26.81 27.12 27.02 708,700
May 15, 2024 26.62 26.87 26.49 26.79 26.69 752,500
May 14, 2024 26.34 26.49 26.20 26.40 26.30 742,600
May 13, 2024 26.00 26.39 25.92 26.29 26.19 1,021,500
May 10, 2024 25.63 25.92 25.51 25.86 25.77 1,098,300
May 9, 2024 24.82 25.80 23.99 25.63 25.54 1,344,100
May 8, 2024 24.98 25.13 24.79 24.93 24.84 1,069,400
May 7, 2024 25.65 25.67 25.15 25.25 25.16 852,100
May 6, 2024 25.35 25.60 25.03 25.37 25.28 969,900
May 3, 2024 24.92 25.33 24.92 25.26 25.17 535,000
May 2, 2024 24.70 24.87 24.49 24.78 24.69 755,900
May 1, 2024 24.62 24.87 24.43 24.54 24.45 988,500
Apr 30, 2024 24.87 24.97 24.36 24.54 24.45 888,800
Apr 29, 2024 25.04 25.31 24.96 24.99 24.90 704,400
Apr 26, 2024 24.87 25.05 24.69 24.96 24.87 485,800
Apr 25, 2024 25.10 25.27 24.72 24.94 24.85 611,500
Apr 24, 2024 25.41 25.54 25.25 25.33 25.24 629,100
Apr 23, 2024 25.26 25.51 25.25 25.43 25.34 552,800
Apr 22, 2024 24.93 25.30 24.86 25.19 25.10 531,900
Apr 19, 2024 24.92 25.01 24.72 24.78 24.69 490,400
Apr 18, 2024 24.93 25.37 24.75 24.81 24.72 659,100
Apr 17, 2024 25.00 25.09 24.92 24.95 24.86 969,800
Apr 16, 2024 24.84 24.99 24.67 24.82 24.73 531,200
Apr 15, 2024 25.35 25.49 24.95 25.00 24.91 685,800
Apr 12, 2024 25.48 25.61 25.07 25.11 25.02 757,500
Apr 11, 2024 25.88 25.88 25.58 25.72 25.63 872,800
Apr 10, 2024 25.92 26.21 25.55 25.63 25.54 777,000
Apr 9, 2024 26.70 26.81 26.24 26.34 26.24 848,200
Apr 8, 2024 26.60 26.73 26.49 26.52 26.42 937,600
Apr 5, 2024 26.39 26.64 26.34 26.46 26.36 584,800
Apr 4, 2024 26.81 26.99 26.34 26.38 26.28 775,600
Apr 3, 2024 26.19 26.57 26.10 26.53 26.43 786,300
Apr 2, 2024 26.54 26.63 26.28 26.33 26.23 559,000
Apr 1, 2024 27.01 27.04 26.52 26.68 26.58 604,900
Mar 28, 2024 27.24 27.42 27.03 27.06 26.96 869,600
Mar 27, 2024 27.15 27.35 26.90 27.13 27.03 544,000
Mar 26, 2024 26.99 27.19 26.79 26.89 26.79 572,700
Mar 25, 2024 26.80 27.01 26.80 26.90 26.80 577,900
Mar 22, 2024 27.18 27.18 26.79 26.80 26.70 827,500
Mar 21, 2024 26.98 27.25 26.93 27.22 27.12 571,100
Mar 20, 2024 26.66 26.87 26.56 26.81 26.71 588,900
Mar 19, 2024 26.42 26.80 26.28 26.64 26.54 574,300
Mar 18, 2024 26.57 26.72 26.25 26.36 26.26 741,100
Mar 15, 2024 26.83 27.27 26.41 26.44 26.34 2,076,800
Mar 14, 2024 27.18 27.33 26.88 27.03 26.93 607,500
Mar 13, 2024 27.32 27.42 27.16 27.30 27.20 661,200
Mar 12, 2024 0.10 Dividend
Mar 12, 2024 27.39 27.66 26.98 27.27 27.17 696,200
Mar 11, 2024 27.35 27.91 26.25 27.41 27.21 993,800
Mar 8, 2024 27.30 27.65 27.29 27.35 27.15 697,900
Mar 7, 2024 27.17 27.43 27.07 27.21 27.01 400,100
Mar 6, 2024 27.03 27.13 26.92 27.09 26.89 512,400
Mar 5, 2024 26.94 27.03 26.60 26.92 26.72 761,900
Mar 4, 2024 27.47 27.68 26.84 27.04 26.84 792,500
Mar 1, 2024 27.90 27.97 27.31 27.40 27.20 857,900
Feb 29, 2024 27.73 28.06 27.61 27.99 27.79 1,042,600
Feb 28, 2024 27.38 27.59 27.35 27.48 27.28 425,200
Feb 27, 2024 27.65 27.67 27.40 27.57 27.37 346,900
Feb 26, 2024 27.58 27.74 27.41 27.52 27.32 518,400
Feb 23, 2024 27.68 27.70 27.52 27.58 27.38 584,100
Feb 22, 2024 27.46 27.66 27.24 27.63 27.43 531,200
Feb 21, 2024 27.24 27.38 27.00 27.23 27.03 599,300
Feb 20, 2024 27.32 27.53 27.30 27.40 27.20 591,600
Feb 16, 2024 27.68 27.77 27.41 27.41 27.21 487,800
Feb 15, 2024 27.35 27.86 27.29 27.67 27.47 854,600
Feb 14, 2024 27.11 27.32 26.96 27.21 27.01 801,400
Feb 13, 2024 26.96 26.98 26.64 26.95 26.75 728,100
Feb 12, 2024 27.52 27.52 27.20 27.25 27.05 735,700
Feb 9, 2024 26.94 27.35 26.88 27.21 27.01 888,700
Feb 8, 2024 26.99 28.92 26.75 27.01 26.81 2,136,100
Feb 7, 2024 25.70 25.82 24.79 25.30 25.12 1,082,100
Feb 6, 2024 25.25 25.71 25.25 25.70 25.51 683,000
Feb 5, 2024 25.45 25.46 25.07 25.18 25.00 721,200
Feb 2, 2024 25.63 25.76 25.41 25.70 25.51 906,000
Feb 1, 2024 25.53 25.72 25.24 25.70 25.51 799,200
Jan 31, 2024 25.84 26.00 25.53 25.57 25.38 985,000
Jan 30, 2024 25.98 26.05 25.66 25.79 25.60 870,400
Jan 29, 2024 25.80 26.16 25.65 26.15 25.96 813,200
Jan 26, 2024 25.75 25.94 25.74 25.75 25.56 414,600
Jan 25, 2024 25.90 26.04 25.63 25.68 25.49 687,500
Jan 24, 2024 25.46 25.73 25.46 25.63 25.44 596,100
Jan 23, 2024 25.41 25.59 25.07 25.29 25.11 716,800
Jan 22, 2024 25.26 25.27 25.01 25.20 25.02 943,500
Jan 19, 2024 24.59 25.02 24.50 25.01 24.83 1,064,200
Jan 18, 2024 24.52 24.70 24.32 24.59 24.41 786,900
Jan 17, 2024 24.52 24.77 24.43 24.51 24.33 959,200
Jan 16, 2024 25.08 25.34 24.64 24.80 24.62 864,200
Jan 12, 2024 25.50 25.66 25.22 25.34 25.16 476,500
Jan 11, 2024 25.36 25.40 24.99 25.37 25.19 711,500
Jan 10, 2024 25.26 25.51 25.23 25.32 25.14 753,200
Jan 9, 2024 25.65 25.69 25.36 25.37 25.19 622,300
Jan 8, 2024 25.59 25.82 25.31 25.79 25.60 1,363,400
Jan 5, 2024 25.40 25.83 25.36 25.58 25.39 1,172,500
Jan 4, 2024 25.55 25.60 25.25 25.38 25.20 953,200
Jan 3, 2024 25.47 25.74 25.21 25.48 25.29 1,067,700
Jan 2, 2024 25.70 25.70 25.33 25.61 25.42 672,300
Dec 29, 2023 25.69 26.00 25.64 25.72 25.53 859,600
Dec 28, 2023 25.72 25.97 25.69 25.82 25.63 535,800
Dec 27, 2023 25.32 25.77 25.13 25.61 25.42 853,900
Dec 26, 2023 25.09 25.33 24.79 25.30 25.12 510,100
Dec 22, 2023 24.86 25.02 24.47 24.94 24.76 442,300
Dec 21, 2023 24.60 24.84 24.51 24.81 24.63 603,800
Dec 20, 2023 24.87 25.02 24.47 24.47 24.29 736,000
Dec 19, 2023 24.51 24.90 24.51 24.85 24.67 555,600
Dec 18, 2023 24.57 24.63 24.32 24.45 24.27 864,300
Dec 15, 2023 24.45 24.60 24.23 24.53 24.35 1,857,700
Dec 14, 2023 23.97 24.59 23.97 24.42 24.24 1,106,100

Related Tickers

FOX Fox Corporation
44.72
-0.53%
 
FOXA Fox Corporation
47.08
-0.55%
 
LION Lionsgate Studios Corp.
7.19
+3.01%
 
IMAX IMAX Corporation
26.03
+0.66%
 
BATRK Atlanta Braves Holdings, Inc.
39.39
-2.14%
 
MSGS Madison Square Garden Sports Corp.
235.17
+0.23%
 
WMG Warner Music Group Corp.
32.52
-0.67%
 
FWONK Formula One Group
95.09
+0.35%
 
MCS The Marcus Corporation
21.92
-0.81%
 
EDR Endeavor Group Holdings, Inc.
30.75
+0.07%