News Corporation - NWS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	32.75	32.45	32.35	33.01	32.34	9.09M
September 08, 2025	33.41	33.97	33.87	34.07	33.12	557,149
September 05, 2025	33.07	33.4	33.4	33.71	32.67	378,838
September 04, 2025	33.03	33.17	33.17	33.28	32.85	685,200
September 03, 2025	32.98	32.89	32.89	33.24	31.97	1.49M
September 02, 2025	33.53	33.21	33.21	33.64	33.02	508,147
August 29, 2025	34.01	33.87	33.87	34.09	33.7	595,800
August 28, 2025	34.28	34.05	34.05	34.47	33.89	501,920
August 27, 2025	34.22	34.11	34.11	34.49	34.06	420,130
August 26, 2025	34.68	34.29	34.29	34.68	34.22	488,228
August 25, 2025	35.15	34.71	34.71	35.24	34.66	608,954
August 22, 2025	34.7	35.17	35.17	35.26	34.55	559,800
August 21, 2025	34.21	34.47	34.47	34.52	34.1	394,500
August 20, 2025	34.47	34.22	34.22	34.75	34.12	527,700
August 19, 2025	34.3	34.57	34.57	34.59	34.3	591,716
August 18, 2025	34.18	34.23	34.23	34.28	33.84	867,308
August 15, 2025	34.59	34.03	34.03	34.59	33.99	549,200
August 14, 2025	33.92	34.4	34.4	34.56	33.81	872,200
August 13, 2025	33.35	34.04	34.04	34.07	33.3	1.62M
August 12, 2025	32.91	33.28	33.28	33.34	32.91	1.21M
August 11, 2025	33.13	32.88	32.88	33.45	32.69	902,200
August 08, 2025	33.47	32.95	32.95	33.65	32.93	832,200
August 07, 2025	34.43	33.54	33.54	34.89	33.52	1.4M
August 06, 2025	35.58	33.91	33.91	35.58	33.03	1.23M
August 05, 2025	33.62	33.55	33.55	33.73	33.38	1.06M
August 04, 2025	33.25	33.6	33.6	33.65	33.25	581,800
August 01, 2025	33.29	33.25	33.25	33.53	32.39	577,000
July 31, 2025	33.24	33.42	33.42	33.78	33.24	778,400
July 30, 2025	33.66	33.52	33.52	33.84	33.41	690,229
July 29, 2025	33.84	33.57	33.57	33.88	33.51	444,868
July 28, 2025	33.65	33.72	33.72	33.78	33.56	560,600
July 25, 2025	33.63	33.69	33.69	33.74	33.4	478,446
July 24, 2025	33.75	33.55	33.55	33.85	33.35	486,728
July 23, 2025	33.67	33.75	33.75	34.07	33.5	596,300
July 22, 2025	33.56	33.67	33.67	33.97	33.56	614,014
July 21, 2025	34.41	33.55	33.55	34.84	33.51	827,700
July 18, 2025	35.03	34.46	34.46	35.09	34.38	782,223
July 17, 2025	34.54	34.82	34.82	34.84	34.4	871,509
July 16, 2025	34.33	34.44	34.44	34.52	33.92	679,967
July 15, 2025	34.73	34.2	34.2	35.41	34.19	798,477
July 14, 2025	33.83	34.55	34.55	34.62	33.83	364,209
July 11, 2025	34.31	34.29	34.29	34.42	34.16	327,304
July 10, 2025	34.09	34.45	34.45	34.51	34.05	635,100
July 09, 2025	34.04	34.07	34.07	34.19	33.96	367,700
July 08, 2025	33.92	34.02	34.02	34.18	33.87	518,300
July 07, 2025	34.2	33.92	33.92	34.42	33.91	725,104
July 03, 2025	34.46	34.39	34.39	34.54	34.18	509,803

News Corporation (NWS) NASDAQ