News Corporation (NWS) NASDAQ

34.26

+0.225(+0.66%)

Updated at August 18 03:28PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	34.36	34.36	34.36	34.39	34.15	491,348
July 01, 2025	34.31	34.41	34.41	34.56	34.23	521,906
June 30, 2025	33.92	34.31	34.31	34.42	33.92	666,104
June 27, 2025	34.05	33.87	33.87	34.06	33.63	782,500
June 26, 2025	33.71	33.96	33.96	34.03	33.58	477,600
June 25, 2025	33.63	33.72	33.72	33.84	33.51	555,640
June 24, 2025	33.47	33.6	33.6	33.67	33.24	732,400
June 23, 2025	32.59	33.18	33.18	33.18	32.48	886,737
June 20, 2025	32.77	32.6	32.6	33.01	32.27	3.85M
June 18, 2025	31.89	32.31	32.31	32.49	31.84	715,513
June 17, 2025	32.18	31.84	31.84	32.25	31.73	740,600
June 16, 2025	31.68	32.28	32.28	32.29	31.61	777,500
June 13, 2025	31.57	31.35	31.35	31.57	31.2	789,401
June 12, 2025	31.82	31.67	31.67	31.98	31.61	507,719
June 11, 2025	32.02	31.83	31.83	32.1	31.71	500,400
June 10, 2025	31.9	32.02	32.02	32.15	31.69	601,200
June 09, 2025	31.85	31.82	31.82	31.98	31.56	619,300
June 06, 2025	32.28	31.85	31.85	32.36	31.75	747,620
June 05, 2025	32.3	32.19	32.19	32.36	32.05	426,000
June 04, 2025	32.28	32.16	32.16	32.31	32.06	449,700
June 03, 2025	32.54	32.34	32.34	32.58	32.24	779,324
June 02, 2025	32.35	32.48	32.48	32.56	32.09	839,203
May 30, 2025	32.9	32.72	32.72	32.93	32.5	730,100
May 29, 2025	32.95	32.9	32.9	33.03	32.51	507,000
May 28, 2025	32.53	32.9	32.9	33.06	32.53	383,953
May 27, 2025	32.27	32.56	32.56	32.69	32.26	750,800
May 23, 2025	31.78	32.47	32.47	32.56	31.71	515,907
May 22, 2025	32.26	31.98	31.98	32.28	31.95	508,600
May 21, 2025	32.59	32.35	32.35	32.75	32.28	424,900