News Corporation - NWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	34.49	34.55	34.55	35.21	34.47	4.66M
September 29, 2025	33.75	34.46	34.46	34.54	33.62	1.39M
September 26, 2025	33.56	33.63	33.63	33.85	33.36	2.69M
September 25, 2025	33.44	33.41	33.41	33.78	33.29	824,200
September 24, 2025	33.82	33.59	33.59	34	33.51	960,712
September 23, 2025	34.2	33.76	33.76	34.37	33.7	916,939
September 22, 2025	33.94	34.15	34.15	34.25	33.75	1.07M
September 19, 2025	33.71	33.92	33.92	34.16	33.53	2.41M
September 18, 2025	33.46	33.56	33.56	33.82	33.23	1.37M
September 17, 2025	32.79	33.15	33.15	33.38	32.6	2.51M
September 16, 2025	32.79	32.8	32.8	32.98	32.5	1.98M
September 15, 2025	32.45	32.85	32.85	32.88	32.31	2.04M
September 12, 2025	32.21	32.27	32.27	32.47	32.06	1.2M
September 11, 2025	31.7	32.27	32.27	32.37	31.66	3.98M
September 10, 2025	32.35	31.56	31.56	32.4	31.56	1.85M

News Corporation (NWS) NASDAQ