Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

News Corporation (NWS)

Compare
30.28
-0.09
(-0.30%)
At close: April 1 at 4:00:01 PM EDT
30.68
+0.40
+(1.32%)
Pre-Market: 5:23:25 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202530.1330.8329.8830.2830.28919,000
Mar 31, 202529.8030.5429.6430.3730.375,488,700
Mar 28, 202530.3530.3529.5229.6629.66786,000
Mar 27, 202530.7830.7830.2230.2630.26723,900
Mar 26, 202530.8031.1830.7530.7730.771,181,000
Mar 25, 202530.6730.9730.5730.8830.88816,600
Mar 24, 202531.1331.1330.3930.7530.75857,300
Mar 21, 202530.7931.1330.5330.7730.771,882,600
Mar 20, 202531.1031.3030.7831.0531.05549,300
Mar 19, 202530.7231.5030.7231.2531.25536,300
Mar 18, 202531.0731.0730.4630.7230.72391,600
Mar 17, 202530.7131.1830.7131.0331.03444,100
Mar 14, 202530.2531.0530.2530.9830.98551,700
Mar 13, 202530.6330.7530.0630.1030.10514,100
Mar 12, 2025 0.10 Dividend
Mar 12, 202530.9231.4030.6230.7130.71645,200
Mar 11, 202531.0131.2030.6030.7630.66707,500
Mar 10, 202531.4831.7731.0231.1031.00722,400
Mar 7, 202531.6432.1031.2631.8231.72599,800
Mar 6, 202531.7132.0431.5631.8831.78439,600
Mar 5, 202531.5631.9831.4531.8631.76571,800
Mar 4, 202532.0732.1031.3431.6931.59799,400
Mar 3, 202532.3032.6431.8532.0431.94479,800
Feb 28, 202531.8732.3031.6632.2832.18565,900
Feb 27, 202531.8732.2431.7531.8931.79404,400
Feb 26, 202531.9832.2531.6731.7831.68390,700
Feb 25, 202532.5532.6632.0332.0731.97986,800
Feb 24, 202532.5832.6632.2432.3232.21864,400
Feb 21, 202533.0833.0832.1932.3032.19785,700
Feb 20, 202534.6834.9132.1932.9432.832,043,200
Feb 19, 202534.9135.2534.5934.9634.85874,300
Feb 18, 202534.9835.0134.6035.0034.89628,900
Feb 14, 202534.5334.9334.2734.8634.75721,100
Feb 13, 202534.0034.3333.9034.3034.19553,000
Feb 12, 202533.8334.0833.5734.0333.92768,800
Feb 11, 202533.8034.3633.7734.1734.06907,900
Feb 10, 202534.1834.5633.9234.0833.971,467,900
Feb 7, 202533.8534.0433.3533.9233.812,476,300
Feb 6, 202534.9734.9732.2532.9632.852,404,300
Feb 5, 202532.9033.3032.6733.2433.131,488,600
Feb 4, 202532.1433.0032.1132.8632.751,580,700
Feb 3, 202531.3031.9531.1231.9531.85674,800
Jan 31, 202531.6831.8031.5631.6531.55524,800
Jan 30, 202532.1032.3731.4531.6031.50743,900
Jan 29, 202531.5831.9831.5131.6931.59427,700
Jan 28, 202531.7731.9731.5531.6531.55667,300
Jan 27, 202531.3931.9130.9531.7831.68716,200
Jan 24, 202531.2631.7931.2631.5831.48472,700
Jan 23, 202531.1531.3831.0031.3331.23666,700
Jan 22, 202531.0531.2730.8731.1231.02772,700
Jan 21, 202530.5030.9930.4530.9430.84484,500
Jan 17, 202530.7430.7430.3630.4030.30387,400
Jan 16, 202530.6030.8030.3430.4030.30380,200
Jan 15, 202530.8330.8630.3430.4930.39612,700
Jan 14, 202530.4130.6330.2030.4130.31503,400
Jan 13, 202529.7830.2929.7030.2530.15801,800
Jan 10, 202530.1730.4829.8929.8929.79575,000
Jan 8, 202530.4831.0030.0030.4230.32478,800
Jan 7, 202530.3230.6929.8330.4630.36635,600
Jan 6, 202530.2830.7930.1830.2730.17588,700
Jan 3, 202530.5330.5330.0130.5030.40387,000
Jan 2, 202530.6630.7330.2930.3730.27386,900
Dec 31, 202430.4130.6830.3230.4330.33424,300
Dec 30, 202430.6630.6730.0330.3330.23452,500
Dec 27, 202430.9431.0730.5930.7830.68468,700
Dec 26, 202431.1631.1630.9531.1031.00348,600
Dec 24, 202431.1531.3131.0331.3031.20429,800
Dec 23, 202430.6931.0330.6931.0230.92598,700
Dec 20, 202430.5130.8230.3130.7030.601,529,200
Dec 19, 202430.7131.1230.4330.4630.36678,000
Dec 18, 202431.2231.5730.5830.6130.51643,100
Dec 17, 202431.3431.5131.0431.1131.01600,300
Dec 16, 202431.4931.7631.3331.3531.25565,000
Dec 13, 202431.5931.8331.3931.4331.33396,100
Dec 12, 202432.1032.3331.8431.8531.75561,900
Dec 11, 202432.3832.5331.9932.1432.04732,200
Dec 10, 202431.8832.4831.5032.1932.09624,500
Dec 9, 202432.3432.5932.3032.3732.26573,100
Dec 6, 202432.4332.4331.9332.3032.19429,000
Dec 5, 202432.4532.7432.3732.4132.30587,400
Dec 4, 202432.6932.8132.3832.4832.371,486,800
Dec 3, 202432.2432.8732.1732.7932.68723,400
Dec 2, 202431.9832.2831.8532.2432.14887,900
Nov 29, 202431.8732.2431.7932.0931.99432,500
Nov 27, 202432.0232.1831.6831.7231.62534,900
Nov 26, 202432.2132.2131.8632.0131.91672,000
Nov 25, 202432.2732.4132.0132.1232.021,188,000
Nov 22, 202432.1032.4531.9832.0631.961,301,800
Nov 21, 202431.7032.3031.3332.1132.011,170,200
Nov 20, 202431.7432.0231.3731.6931.591,565,200
Nov 19, 202431.0631.8230.7531.7831.68784,800
Nov 18, 202431.6131.9331.4131.4531.35809,900
Nov 15, 202431.9232.4531.6531.6931.591,106,100
Nov 14, 202431.5031.8931.4231.8331.73744,100
Nov 13, 202432.3932.3931.6531.6931.59840,900
Nov 12, 202432.0332.3831.9532.2232.12921,800
Nov 11, 202432.2932.6431.7431.8231.721,052,100
Nov 8, 202431.2432.7531.0032.2232.121,326,000
Nov 7, 202431.0831.3930.9731.3231.22706,200
Nov 6, 202430.9531.0530.6530.9830.88632,600
Nov 5, 202429.3229.8629.2629.7929.69452,200
Nov 4, 202429.2429.5529.1429.2929.19443,400
Nov 1, 202429.0929.1828.8629.0828.99422,400
Oct 31, 202429.0429.2328.9129.0428.95886,800
Oct 30, 202429.1829.6129.1229.1529.06582,200
Oct 29, 202428.2729.2028.2029.1529.06722,000
Oct 28, 202428.0228.3427.8328.2428.15414,400
Oct 25, 202427.8527.9727.7027.7527.66407,500
Oct 24, 202427.6527.8027.5527.7027.61484,800
Oct 23, 202427.8227.9127.4927.6527.56636,100
Oct 22, 202428.0528.0527.6627.8527.76986,400
Oct 21, 202427.8628.2027.8527.9327.84462,100
Oct 18, 202428.0528.0527.8227.9027.81490,100
Oct 17, 202428.0628.0627.7727.9427.85421,500
Oct 16, 202427.9528.0227.7827.8727.78477,100
Oct 15, 202427.6528.1927.5327.9227.83965,200
Oct 14, 202427.4327.5327.1927.4827.39413,000
Oct 11, 202427.1227.5427.1227.4027.31573,900
Oct 10, 202427.4627.6926.9827.0326.94741,000
Oct 9, 202427.2327.7927.1927.6827.59606,800
Oct 8, 202427.4427.4826.9627.2027.11860,900
Oct 7, 202427.3027.5527.3027.3927.30403,300
Oct 4, 202427.6827.8127.3627.5127.42366,800
Oct 3, 202427.3527.5027.2427.3627.27534,000
Oct 2, 202427.6427.8227.5227.5527.46388,200
Oct 1, 202428.0228.1127.5027.7727.68478,100
Sep 30, 202427.8828.0327.6127.9527.86821,400
Sep 27, 202427.9428.1727.8427.8727.78591,200
Sep 26, 202427.8027.9027.6727.7527.66617,700
Sep 25, 202428.1928.1927.5527.6327.54617,100
Sep 24, 202427.8428.1127.8228.1028.01398,600
Sep 23, 202427.6827.9127.5927.8327.74483,600
Sep 20, 202427.9027.9027.3627.6827.592,254,800
Sep 19, 202428.3528.3527.8727.8827.79611,300
Sep 18, 202427.7428.2227.6427.7827.69712,100
Sep 17, 202427.3927.8827.3927.6527.56712,700
Sep 16, 202427.3527.4327.1127.3527.26693,200
Sep 13, 202427.4027.4727.2627.3827.29804,500
Sep 12, 202427.2127.2826.8827.1727.081,121,000
Sep 11, 2024 0.10 Dividend
Sep 11, 202427.3127.4526.8127.0526.96849,100
Sep 10, 202427.7527.8927.2127.4727.281,438,000
Sep 9, 202427.7227.8927.6227.6427.45783,300
Sep 6, 202428.0528.3127.5527.6527.461,300,200
Sep 5, 202428.3628.3627.7528.0527.86632,700
Sep 4, 202427.9028.6627.9028.2328.04518,300
Sep 3, 202429.1529.2527.8727.9827.79810,700
Aug 30, 202428.9529.4628.9529.4329.23492,200
Aug 29, 202429.3129.3928.8528.9428.74663,100
Aug 28, 202429.1129.3029.0529.1628.96393,800
Aug 27, 202429.1129.2228.8629.0428.84476,200
Aug 26, 202429.2729.5929.0729.1028.90458,300
Aug 23, 202429.1829.3529.0229.2029.00375,100
Aug 22, 202429.0129.0128.7628.9028.70287,000
Aug 21, 202428.5528.8628.4728.8428.64366,200
Aug 20, 202428.7429.0228.3428.5128.31445,600
Aug 19, 202428.5128.9028.4328.9028.70456,400
Aug 16, 202428.6428.6628.4028.4528.25650,300
Aug 15, 202428.7028.7028.3328.5228.32695,900
Aug 14, 202428.5428.6127.9828.3328.14491,500
Aug 13, 202428.2828.6528.1028.5228.32352,000
Aug 12, 202428.6829.0528.0428.1027.91506,700
Aug 9, 202428.4528.9527.8828.7528.55720,500
Aug 8, 202427.0127.8426.8027.7627.57920,100
Aug 7, 202427.1927.3526.8626.9826.79571,500
Aug 6, 202426.3827.0726.3826.9126.72577,800
Aug 5, 202426.6626.6626.0426.3326.15901,800
Aug 2, 202427.5927.5926.8527.1426.95755,800
Aug 1, 202428.9328.9327.8627.9927.80733,200
Jul 31, 202428.6928.6928.4228.4928.29634,400
Jul 30, 202428.7228.7428.2028.3628.16556,200
Jul 29, 202428.5528.6828.4328.5628.36400,000
Jul 26, 202428.1228.5128.1228.3628.16592,000
Jul 25, 202428.3328.5528.0128.0127.82475,500
Jul 24, 202429.0329.0328.2028.2128.02442,800
Jul 23, 202428.6329.1128.5029.0628.86399,400
Jul 22, 202428.2828.7728.1428.6428.44657,500
Jul 19, 202428.7728.7728.1428.1928.00529,500
Jul 18, 202428.7528.9928.5828.6728.47425,700
Jul 17, 202429.2029.3528.8028.8728.671,073,700
Jul 16, 202428.5129.3728.4529.2929.091,102,000
Jul 15, 202428.4428.5428.1828.3428.15904,400
Jul 12, 202428.7628.9028.3428.3728.172,054,700
Jul 11, 202428.7828.8728.6328.6428.44659,300
Jul 10, 202428.6928.7528.5028.6328.43647,900
Jul 9, 202428.1028.7327.5928.5628.36805,800
Jul 8, 202428.6128.6128.0628.1027.91415,000
Jul 5, 202428.4428.4928.2628.3328.14533,500
Jul 3, 202428.4628.6828.4628.5128.31265,000
Jul 2, 202428.2728.4628.0328.4228.22562,500
Jul 1, 202428.4228.7228.1528.1527.96430,200
Jun 28, 202428.5628.8528.3028.3928.191,604,200
Jun 27, 202428.7728.7928.5028.6328.43986,800
Jun 26, 202428.6828.7928.5228.7228.52694,800
Jun 25, 202428.3728.7328.2128.7128.51846,900
Jun 24, 202428.1328.4128.0028.3128.121,437,900
Jun 21, 202427.5528.2627.2228.2128.025,205,400
Jun 20, 202427.6127.8327.4127.5127.32567,100
Jun 18, 202427.4027.7627.3427.6527.46682,700
Jun 17, 202427.6027.6527.3227.4527.26663,300
Jun 14, 202427.6127.7627.3827.6727.48367,600
Jun 13, 202428.0228.0227.6027.7827.59299,900
Jun 12, 202428.3428.4228.0128.1527.96382,100
Jun 11, 202427.6528.0027.6527.8927.70553,600
Jun 10, 202427.6827.8427.5927.8327.64375,500
Jun 7, 202428.1928.1927.7327.7927.60459,600
Jun 6, 202428.3828.5228.2328.3128.12696,300
Jun 5, 202427.8528.5027.7428.5028.30675,500
Jun 4, 202427.9528.1426.7727.7627.57926,000
Jun 3, 202428.0528.1527.7828.0427.85476,700
May 31, 202427.6927.9027.5727.8827.69840,200
May 30, 202427.5127.7227.3027.6827.49470,400
May 29, 202427.1027.5127.1027.4127.22377,200
May 28, 202427.5827.6727.3427.4927.30565,300
May 24, 202426.8527.5526.6627.5227.33483,500
May 23, 202427.4727.4726.6226.6926.51638,600
May 22, 202427.0927.1426.7226.7326.55565,600
May 21, 202427.0827.2026.9627.0926.90443,300
May 20, 202427.0827.2427.0127.2327.04458,800
May 17, 202427.0827.1626.9327.0826.89321,200
May 16, 202426.8127.3426.8127.1226.93708,700
May 15, 202426.6226.8726.4926.7926.61752,500
May 14, 202426.3426.4926.2026.4026.22742,600
May 13, 202426.0026.3925.9226.2926.111,021,500
May 10, 202425.6325.9225.5125.8625.681,098,300
May 9, 202424.8225.8023.9925.6325.451,344,100
May 8, 202424.9825.1324.7924.9324.761,069,400
May 7, 202425.6525.6725.1525.2525.08852,100
May 6, 202425.3525.6025.0325.3725.20969,900
May 3, 202424.9225.3324.9225.2625.09535,000
May 2, 202424.7024.8724.4924.7824.61755,900
May 1, 202424.6224.8724.4324.5424.37988,500
Apr 30, 202424.8724.9724.3624.5424.37888,800
Apr 29, 202425.0425.3124.9624.9924.82704,400
Apr 26, 202424.8725.0524.6924.9624.79485,800
Apr 25, 202425.1025.2724.7224.9424.77611,500
Apr 24, 202425.4125.5425.2525.3325.16629,100
Apr 23, 202425.2625.5125.2525.4325.26552,800
Apr 22, 202424.9325.3024.8625.1925.02531,900
Apr 19, 202424.9225.0124.7224.7824.61490,400
Apr 18, 202424.9325.3724.7524.8124.64659,100
Apr 17, 202425.0025.0924.9224.9524.78969,800
Apr 16, 202424.8424.9924.6724.8224.65531,200
Apr 15, 202425.3525.4924.9525.0024.83685,800
Apr 12, 202425.4825.6125.0725.1124.94757,500
Apr 11, 202425.8825.8825.5825.7225.54872,800
Apr 10, 202425.9226.2125.5525.6325.45777,000
Apr 9, 202426.7026.8126.2426.3426.16848,200
Apr 8, 202426.6026.7326.4926.5226.34937,600
Apr 5, 202426.3926.6426.3426.4626.28584,800
Apr 4, 202426.8126.9926.3426.3826.20775,600
Apr 3, 202426.1926.5726.1026.5326.35786,300
Apr 2, 202426.5426.6326.2826.3326.15559,000

Related Tickers

FOXA Fox Corporation
55.82
-1.38%
 
WMG Warner Music Group Corp.
31.32
-0.10%
 
FOX Fox Corporation
51.77
-1.78%
 
LLYVK Liberty Live Group
70.03
+2.77%
 
FWONA Formula One Group
80.14
-1.64%
 
LGF-A Lions Gate Entertainment Corp.
8.63
-2.49%
 
SONG Music Licensing, Inc.
2.0000
0.00%
 
IMAX IMAX Corporation
26.58
+0.87%
 
LLYVA Liberty Live Group
69.19
+2.90%
 
CNK Cinemark Holdings, Inc.
24.54
-1.41%