News Corporation - NWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	30.1	30.01	30.01	30.18	29.81	404,183
December 23, 2025	29.91	30	30	30.08	29.88	393,400
December 22, 2025	29.84	29.89	29.89	30.27	29.84	708,547
December 19, 2025	29.93	29.79	29.79	30.17	29.48	4.74M
December 18, 2025	29.72	29.77	29.77	29.9	29.5	1.17M
December 17, 2025	29.43	29.61	29.61	29.86	29.26	1.01M
December 16, 2025	29.32	29.48	29.48	29.53	29.14	1.3M
December 15, 2025	30.03	29.27	29.27	30.03	29.25	1.78M
December 12, 2025	29.65	29.66	29.66	29.97	29.63	723,614
December 11, 2025	29.62	29.56	29.56	30.04	29.37	760,810
December 10, 2025	29.37	29.52	29.52	29.65	29.3	1.28M
December 09, 2025	29.31	29.44	29.44	29.51	29.12	526,249
December 08, 2025	29.79	29.32	29.32	30	29.06	645,600
December 05, 2025	28.95	29.59	29.59	29.76	28.91	824,400
December 04, 2025	28.98	29.13	29.13	29.33	28.98	695,200
December 03, 2025	29.15	29.01	29.01	29.15	28.85	671,700
December 02, 2025	29.02	28.97	28.97	29.03	28.69	881,618
December 01, 2025	29.38	28.98	28.98	29.59	28.95	574,300
November 28, 2025	29.33	29.43	29.43	29.55	29.24	776,119
November 26, 2025	29.14	29.32	29.32	29.38	28.99	640,000
November 25, 2025	29.02	29.06	29.06	29.24	28.51	642,200
November 24, 2025	29	28.86	28.86	29.16	28.62	869,133
November 21, 2025	28.1	29	29	29.1	28.1	767,900
November 20, 2025	28.61	27.98	27.98	28.78	27.92	755,900
November 19, 2025	28.72	28.36	28.36	28.74	28.35	670,942
November 18, 2025	29.02	28.79	28.79	29.02	28.61	790,341
November 17, 2025	29.41	28.92	28.92	29.43	28.73	670,404
November 14, 2025	29.68	29.56	29.56	29.71	29.27	532,700
November 13, 2025	30.18	29.68	29.68	30.28	29.65	625,900
November 12, 2025	30.14	30.33	30.33	30.33	29.87	1.09M
November 11, 2025	30.36	30.22	30.22	30.49	30.02	690,600
November 10, 2025	30.29	30.32	30.32	30.47	30.02	1.03M
November 07, 2025	29.95	30.29	30.29	30.35	28.52	855,600
November 06, 2025	29.13	28.48	28.48	29.58	28.43	760,500
November 05, 2025	29.13	29.2	29.2	29.44	28.96	895,840
November 04, 2025	30.08	29.07	29.07	30.28	29.06	1.95M
November 03, 2025	30.49	30.06	30.06	30.55	29.88	925,143
October 31, 2025	30.42	30.47	30.47	31.28	30.15	1.57M
October 30, 2025	30.2	30.51	30.51	30.64	29.93	679,534
October 29, 2025	31.02	30.27	30.27	31.03	30.19	780,908
October 28, 2025	31.04	31.17	31.17	31.46	30.99	1.85M
October 27, 2025	30.85	30.96	30.96	31.02	30.51	1.7M
October 24, 2025	30.27	30.15	30.15	30.39	30.14	591,400
October 23, 2025	29.77	30.14	30.14	30.27	29.77	533,900
October 22, 2025	30.03	29.86	29.86	30.26	29.82	502,600
October 21, 2025	29.9	30	30	30.25	29.87	478,738
October 20, 2025	29.85	29.94	29.94	30.05	29.64	482,800
October 17, 2025	29.6	29.53	29.53	29.72	29.33	605,603
October 16, 2025	29.92	29.48	29.48	30.18	29.34	773,042
October 15, 2025	29.95	29.92	29.92	30.33	29.79	758,700
October 14, 2025	29.55	29.95	29.95	29.95	29.5	685,100
October 13, 2025	29.41	29.55	29.55	29.58	29.25	805,700
October 10, 2025	29.82	29.28	29.28	30.69	29.26	916,500
October 09, 2025	30.42	29.71	29.71	30.66	29.63	907,830
October 08, 2025	30.78	30.5	30.5	30.86	30.39	864,637
October 07, 2025	31.62	30.89	30.89	31.73	30.86	1.08M
October 06, 2025	32.19	31.81	31.81	32.31	31.32	1.21M
October 03, 2025	32.52	32.09	32.09	32.67	32.04	1.04M
October 02, 2025	32.5	32.28	32.28	32.7	32.25	1.55M
October 01, 2025	34.33	32.46	32.46	34.33	32.4	2.36M

News Corporation (NWS) NASDAQ