NASDAQ : NWS
News Corporation — Price history
Communication Services · Entertainment · United States
Last price 32.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
News Corporation (NWS) closed at 32.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.14 | 32.66 | 32.09 | 32.46 | 1,296,669 | +2.27% |
| 2026-10-30 | 32.57 | 32.67 | 31.71 | 31.74 | 1,246,235 | -1.37% |
| 2026-10-29 | 32.25 | 32.515 | 32.07 | 32.18 | 894,459 | +0.52% |
| 2026-10-28 | 32.56 | 32.666 | 31.69 | 32.015 | 1,166,321 | -2.27% |
| 2026-10-27 | 33.56 | 33.56 | 32.725 | 32.76 | 961,291 | -2.12% |
| 2026-10-26 | 33.72 | 33.885 | 33.23 | 33.47 | 849,507 | -0.89% |
| 2026-10-23 | 33.75 | 34.18 | 33.73 | 33.77 | 967,066 | -0.53% |
| 2026-10-22 | 32.92 | 33.99 | 32.92 | 33.95 | 764,989 | +2.03% |
| 2026-10-21 | 33.53 | 33.695 | 33.165 | 33.275 | 699,960 | -0.37% |
| 2026-10-20 | 33.12 | 33.72 | 33.12 | 33.4 | 579,647 | +1.52% |
| 2026-10-19 | 32.58 | 32.97 | 32.58 | 32.9 | 483,467 | +0.06% |
| 2026-10-16 | 33.29 | 33.49 | 32.695 | 32.88 | 1,269,269 | -0.54% |
| 2026-10-15 | 32.93 | 33.21 | 32.83 | 33.06 | 779,181 | +1.88% |
| 2026-10-14 | 32.58 | 32.58 | 31.95 | 32.45 | 673,256 | -0.40% |
| 2026-10-13 | 32.66 | 32.76 | 32.37 | 32.58 | 661,807 | +0.62% |
| 2026-10-12 | 32.24 | 32.54 | 32.06 | 32.38 | 626,357 | +1.16% |
| 2026-10-09 | 32 | 32.41 | 31.85 | 32.01 | 930,408 | +0.28% |
| 2026-10-08 | 31.62 | 32.08 | 31.32 | 31.92 | 1,145,193 | +1.27% |
| 2026-10-07 | 31.27 | 31.72 | 31.215 | 31.52 | 1,092,378 | +0.00% |
| 2026-10-06 | 31.88 | 32.03 | 31.31 | 31.52 | 970,041 | -1.50% |
| 2026-10-05 | 31.65 | 32.02 | 31.39 | 32 | 922,582 | +1.11% |
| 2026-10-02 | 31.53 | 31.895 | 31.15 | 31.65 | 936,297 | +0.64% |
| 2026-10-01 | 31.77 | 31.77 | 31.08 | 31.45 | 1,250,575 | -0.85% |
| 2026-09-30 | 31.49 | 32 | 31.49 | 31.72 | 686,651 | +0.70% |
| 2026-09-29 | 32 | 32.145 | 31.205 | 31.5 | 1,228,369 | -2.30% |
| 2026-09-28 | 31.7 | 32.27 | 31.14 | 32.24 | 744,100 | +1.54% |
| 2026-09-25 | 31.3 | 31.865 | 31.3 | 31.75 | 698,006 | +0.60% |
| 2026-09-24 | 31.34 | 31.79 | 31.3 | 31.56 | 797,118 | +1.09% |
| 2026-09-23 | 32.01 | 32.19 | 31.16 | 31.22 | 1,246,952 | -3.58% |
| 2026-09-22 | 33.17 | 33.17 | 32.22 | 32.38 | 1,021,476 | -1.46% |
| 2026-09-21 | 32.8 | 32.95 | 32.6 | 32.86 | 912,696 | +0.55% |
| 2026-09-18 | 33.05 | 33.13 | 32.49 | 32.68 | 5,659,030 | -2.07% |
| 2026-09-17 | 33.52 | 33.6 | 33.176 | 33.37 | 796,411 | -0.21% |
| 2026-09-16 | 33.58 | 33.86 | 33.265 | 33.44 | 1,049,147 | -1.01% |
| 2026-09-15 | 33.64 | 33.905 | 33.345 | 33.78 | 1,041,298 | -0.24% |
| 2026-09-14 | 33.2 | 34.06 | 33.19 | 33.86 | 847,974 | +3.52% |
| 2026-09-11 | 32.85 | 33.08 | 32.53 | 32.71 | 987,633 | -0.21% |
| 2026-09-10 | 32.88 | 33.02 | 32.49 | 32.78 | 782,751 | -0.91% |
| 2026-09-09 | 33.12 | 33.3 | 32.7 | 33.08 | 1,063,415 | -0.48% |
| 2026-09-08 | 33.5 | 33.775 | 32.91 | 33.34 | 1,091,927 | -1.65% |
| 2026-09-04 | 34.7 | 34.91 | 33.83 | 33.9 | 1,552,796 | -2.36% |
| 2026-09-03 | 34.81 | 34.81 | 34.37 | 34.72 | 820,070 | +0.90% |
| 2026-09-02 | 34.45 | 34.925 | 34.28 | 34.41 | 1,271,044 | +0.53% |
| 2026-09-01 | 34.28 | 34.69 | 34.07 | 34.23 | 1,392,501 | -0.52% |
| 2026-08-31 | 34.85 | 34.87 | 34.37 | 34.41 | 1,207,096 | -1.26% |
| 2026-08-28 | 35.28 | 35.46 | 34.7 | 34.85 | 1,583,073 | -1.33% |
| 2026-08-27 | 34.86 | 35.76 | 34.715 | 35.32 | 1,599,995 | +0.23% |
| 2026-08-26 | 35.12 | 35.35 | 34.96 | 35.24 | 659,995 | +0.26% |
| 2026-08-25 | 34.84 | 35.185 | 34.19 | 35.15 | 919,175 | +0.29% |
| 2026-08-24 | 34.57 | 35.12 | 34.46 | 35.05 | 1,355,768 | +1.45% |
| 2026-08-21 | 33.66 | 34.62 | 33.66 | 34.55 | 856,774 | +2.28% |
| 2026-08-20 | 33.21 | 33.83 | 33.03 | 33.78 | 743,328 | +0.75% |
| 2026-08-19 | 33.49 | 33.78 | 32.89 | 33.53 | 902,230 | +0.12% |
| 2026-08-18 | 32.9 | 33.73 | 32.855 | 33.49 | 736,905 | +2.48% |
| 2026-08-17 | 32.93 | 33.2 | 32.55 | 32.68 | 867,831 | -1.48% |
| 2026-08-14 | 32.76 | 33.36 | 32.76 | 33.17 | 868,478 | +0.73% |
| 2026-08-13 | 32.32 | 33.12 | 32.32 | 32.93 | 2,207,368 | +0.76% |
| 2026-08-12 | 32.47 | 32.915 | 32.255 | 32.68 | 1,041,400 | +0.03% |
| 2026-08-11 | 32.45 | 32.9 | 32.28 | 32.67 | 1,090,566 | +0.52% |
| 2026-08-10 | 32.26 | 32.675 | 32.08 | 32.5 | 752,278 | +0.15% |
| 2026-08-07 | 33.7 | 33.7 | 32.375 | 32.45 | 830,237 | -4.19% |
| 2026-08-06 | 34.71 | 35.31 | 33.45 | 33.87 | 1,861,557 | +2.23% |
| 2026-08-05 | 32.83 | 33.14 | 32.13 | 33.13 | 1,727,272 | +1.25% |
| 2026-08-04 | 31.54 | 32.75 | 31.54 | 32.72 | 1,601,597 | +2.93% |
| 2026-08-03 | 31.71 | 32.23 | 31.545 | 31.79 | 1,099,739 | +1.66% |
| 2026-07-31 | 31.55 | 31.87 | 31.01 | 31.27 | 885,211 | -1.67% |
| 2026-07-30 | 32.23 | 32.23 | 31.18 | 31.8 | 989,276 | -2.57% |
| 2026-07-29 | 31.81 | 33.035 | 31.805 | 32.64 | 1,095,958 | +2.61% |
| 2026-07-28 | 31.23 | 32.03 | 31.145 | 31.81 | 1,095,704 | +2.88% |
| 2026-07-27 | 30.52 | 31.09 | 30.52 | 30.92 | 1,064,913 | +2.42% |
| 2026-07-24 | 29.69 | 30.27 | 29.69 | 30.19 | 759,200 | +1.48% |
| 2026-07-23 | 30.62 | 30.845 | 29.6 | 29.75 | 1,078,773 | -3.88% |
| 2026-07-22 | 31.645 | 31.645 | 30.84 | 30.95 | 751,255 | -0.83% |
| 2026-07-21 | 31.83 | 31.95 | 31.19 | 31.21 | 972,237 | -3.10% |
| 2026-07-20 | 32.43 | 32.48 | 32.04 | 32.21 | 882,999 | -0.65% |
| 2026-07-17 | 32.64 | 32.91 | 32.19 | 32.42 | 1,013,115 | -0.37% |
| 2026-07-16 | 31.96 | 32.66 | 31.95 | 32.54 | 1,083,346 | +2.78% |
| 2026-07-15 | 31.15 | 32.05 | 30.85 | 31.66 | 1,482,531 | +1.64% |
| 2026-07-14 | 30.93 | 31.24 | 30.87 | 31.15 | 1,004,075 | -0.83% |
| 2026-07-13 | 31.07 | 31.54 | 31.02 | 31.41 | 1,217,640 | +1.55% |
| 2026-07-10 | 31.41 | 31.6 | 30.791 | 30.93 | 887,052 | -0.64% |
| 2026-07-09 | 29.99 | 31.285 | 29.99 | 31.13 | 1,717,936 | +3.42% |
| 2026-07-08 | 30.49 | 30.55 | 29.96 | 30.1 | 1,469,737 | -1.21% |
| 2026-07-07 | 30.53 | 30.77 | 30.21 | 30.47 | 1,440,271 | +1.50% |
| 2026-07-06 | 30.4 | 30.4 | 29.64 | 30.02 | 1,387,185 | -0.50% |
| 2026-07-02 | 29.2 | 30.195 | 28.86 | 30.17 | 1,478,933 | +3.15% |
| 2026-07-01 | 28.29 | 29.82 | 28.06 | 29.25 | 2,134,435 | +4.24% |
| 2026-06-30 | 28.43 | 28.695 | 27.78 | 28.06 | 4,480,576 | -1.73% |
| 2026-06-29 | 29.175 | 29.24 | 28.45 | 28.555 | 1,861,261 | -0.61% |
| 2026-06-26 | 28.48 | 29.025 | 28.48 | 28.73 | 1,682,179 | +1.38% |
| 2026-06-25 | 28.57 | 28.81 | 28.294 | 28.34 | 1,394,771 | -0.67% |
| 2026-06-24 | 28.45 | 29.01 | 28.22 | 28.53 | 2,130,153 | +0.81% |
| 2026-06-23 | 28.05 | 28.375 | 27.9 | 28.3 | 2,809,907 | +1.36% |
| 2026-06-22 | 28.53 | 28.64 | 27.85 | 27.92 | 2,144,885 | -2.89% |
| 2026-06-18 | 29.6 | 29.6 | 28.44 | 28.75 | 9,584,207 | -2.87% |
| 2026-06-17 | 29.46 | 30.305 | 29.19 | 29.6 | 1,502,779 | +0.19% |
| 2026-06-16 | 29.18 | 29.61 | 28.68 | 29.545 | 1,620,589 | +1.01% |
| 2026-06-15 | 29.2 | 29.35 | 28.775 | 29.25 | 2,276,330 | -0.03% |
| 2026-06-12 | 30.04 | 30.21 | 29.22 | 29.26 | 2,240,767 | -2.89% |
| 2026-06-11 | 30.7 | 30.755 | 30.08 | 30.13 | 1,570,212 | -2.49% |
| 2026-06-10 | 31.06 | 31.48 | 30.82 | 30.9 | 1,168,371 | -0.52% |
| 2026-06-09 | 31.17 | 31.49 | 30.915 | 31.06 | 1,125,837 | +0.10% |
| 2026-06-08 | 31.07 | 31.09 | 30.37 | 31.03 | 953,806 | -0.51% |
| 2026-06-05 | 30.89 | 31.275 | 30.745 | 31.19 | 925,987 | +1.33% |
| 2026-06-04 | 30.19 | 30.84 | 30.05 | 30.78 | 1,199,342 | +3.22% |
| 2026-06-03 | 30.35 | 30.37 | 29.465 | 29.82 | 1,208,875 | -1.19% |
| 2026-06-02 | 30.94 | 30.94 | 29.92 | 30.18 | 1,595,513 | -1.63% |
| 2026-06-01 | 29.79 | 30.68 | 29.63 | 30.68 | 1,385,507 | +2.88% |
| 2026-05-29 | 30.34 | 30.34 | 29.58 | 29.82 | 2,095,002 | -1.71% |
| 2026-05-28 | 30.3 | 30.56 | 30.08 | 30.34 | 1,113,832 | -0.43% |
| 2026-05-27 | 30.01 | 30.95 | 29.98 | 30.47 | 1,597,039 | +1.74% |
| 2026-05-26 | 29.71 | 30.07 | 29.555 | 29.95 | 991,031 | +0.91% |
| 2026-05-22 | 30.33 | 30.65 | 29.43 | 29.68 | 1,022,330 | -1.33% |
| 2026-05-21 | 29.46 | 30.13 | 29.42 | 30.08 | 1,122,410 | +1.28% |
| 2026-05-20 | 29.94 | 30.02 | 29.34 | 29.7 | 992,793 | -1.36% |
| 2026-05-19 | 30.19 | 30.53 | 29.915 | 30.11 | 1,143,861 | -0.40% |
| 2026-05-18 | 29.99 | 30.27 | 29.8 | 30.23 | 1,518,690 | +1.65% |
| 2026-05-15 | 29.94 | 30.3 | 29.63 | 29.74 | 1,167,286 | -1.13% |
| 2026-05-14 | 30.66 | 30.69 | 29.865 | 30.08 | 1,236,952 | -1.96% |
| 2026-05-13 | 30.26 | 30.76 | 30.26 | 30.68 | 1,271,274 | +0.89% |