NASDAQ : NWSA
News Corporation — Price history
Communication Services · Entertainment · United States
Last price 29.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
News Corporation (NWSA) closed at 29.69 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 | 29.46 | 29.92 | 29.46 | 29.69 | 4,241,736 | +1.96% |
| 2026-10-30 | 29.77 | 29.83 | 29.075 | 29.12 | 4,184,947 | -1.12% |
| 2026-10-29 | 29.6 | 29.7 | 29.34 | 29.45 | 3,130,265 | +0.48% |
| 2026-10-28 | 29.79 | 29.88 | 28.99 | 29.31 | 4,128,503 | -2.19% |
| 2026-10-27 | 30.47 | 30.59 | 29.905 | 29.965 | 3,205,570 | -2.04% |
| 2026-10-26 | 30.69 | 30.985 | 30.34 | 30.59 | 2,729,433 | -0.47% |
| 2026-10-23 | 30.93 | 31.13 | 30.69 | 30.735 | 2,903,216 | -1.11% |
| 2026-10-22 | 30.57 | 31.09 | 30.485 | 31.08 | 3,229,785 | +2.14% |
| 2026-10-21 | 30.56 | 30.78 | 30.24 | 30.43 | 3,387,388 | -0.72% |
| 2026-10-20 | 30.26 | 30.89 | 30.23 | 30.65 | 2,980,992 | +1.96% |
| 2026-10-19 | 29.95 | 30.21 | 29.735 | 30.06 | 2,560,917 | +0.10% |
| 2026-10-16 | 30.47 | 30.66 | 29.825 | 30.03 | 3,070,334 | -0.63% |
| 2026-10-15 | 29.88 | 30.23 | 29.805 | 30.22 | 3,010,782 | +2.23% |
| 2026-10-14 | 29.55 | 29.64 | 29.075 | 29.56 | 2,900,576 | -0.24% |
| 2026-10-13 | 29.678 | 29.69 | 29.365 | 29.63 | 2,643,417 | +0.85% |
| 2026-10-12 | 29.21 | 29.86 | 29.1 | 29.38 | 1,908,768 | +0.89% |
| 2026-10-09 | 29.04 | 29.355 | 28.86 | 29.12 | 3,342,068 | +0.52% |
| 2026-10-08 | 28.7 | 29.16 | 28.48 | 28.97 | 4,324,031 | +1.26% |
| 2026-10-07 | 28.51 | 28.85 | 28.28 | 28.61 | 3,890,323 | +0.21% |
| 2026-10-06 | 28.91 | 28.985 | 28.285 | 28.55 | 3,525,977 | -1.38% |
| 2026-10-05 | 28.65 | 28.975 | 28.41 | 28.95 | 3,584,173 | +0.91% |
| 2026-10-02 | 29 | 29 | 28.2 | 28.69 | 3,252,992 | +0.17% |
| 2026-10-01 | 28.7 | 28.72 | 28.19 | 28.64 | 3,385,573 | -0.03% |
| 2026-09-30 | 28.54 | 28.96 | 28.4 | 28.65 | 3,689,792 | +0.46% |
| 2026-09-29 | 29.05 | 29.05 | 28.18 | 28.52 | 5,906,116 | -1.99% |
| 2026-09-28 | 28.34 | 29.125 | 27.98 | 29.1 | 5,097,010 | +2.14% |
| 2026-09-25 | 28.29 | 28.6 | 28.235 | 28.49 | 2,835,226 | +0.18% |
| 2026-09-24 | 28.22 | 28.75 | 28.19 | 28.44 | 4,268,866 | +1.14% |
| 2026-09-23 | 29.01 | 29.11 | 28.055 | 28.12 | 8,755,679 | -3.86% |
| 2026-09-22 | 30.02 | 30.185 | 29.1 | 29.25 | 4,267,392 | -1.52% |
| 2026-09-21 | 29.84 | 29.96 | 29.6 | 29.7 | 3,226,493 | -0.27% |
| 2026-09-18 | 30.19 | 30.215 | 29.53 | 29.78 | 15,321,072 | -1.33% |
| 2026-09-17 | 30.135 | 30.43 | 29.99 | 30.18 | 2,631,786 | -0.03% |
| 2026-09-16 | 30.35 | 30.64 | 29.96 | 30.19 | 3,200,813 | -0.80% |
| 2026-09-15 | 30.19 | 30.605 | 30 | 30.435 | 2,959,873 | -0.41% |
| 2026-09-14 | 29.65 | 30.695 | 29.63 | 30.56 | 3,528,224 | +3.80% |
| 2026-09-11 | 29.47 | 29.68 | 29.23 | 29.44 | 3,480,178 | +0.20% |
| 2026-09-10 | 29.64 | 29.67 | 29.07 | 29.38 | 3,371,074 | -0.78% |
| 2026-09-09 | 29.56 | 29.81 | 29.22 | 29.61 | 3,972,921 | -0.37% |
| 2026-09-08 | 30.1 | 30.19 | 29.41 | 29.82 | 3,820,486 | -1.88% |
| 2026-09-04 | 30.79 | 30.885 | 30.35 | 30.39 | 4,013,703 | -1.79% |
| 2026-09-03 | 30.95 | 31.06 | 30.68 | 30.945 | 3,809,615 | +0.96% |
| 2026-09-02 | 30.7 | 31.32 | 30.535 | 30.65 | 3,704,553 | +0.07% |
| 2026-09-01 | 30.57 | 30.955 | 30.54 | 30.63 | 3,413,888 | -0.26% |
| 2026-08-31 | 30.82 | 30.985 | 30.69 | 30.71 | 5,091,852 | -0.84% |
| 2026-08-28 | 31.36 | 31.5 | 30.9 | 30.97 | 5,268,027 | -0.71% |
| 2026-08-27 | 30.88 | 31.66 | 30.65 | 31.19 | 5,784,992 | +0.74% |
| 2026-08-26 | 31.01 | 31.1 | 30.75 | 30.96 | 2,709,944 | +0.13% |
| 2026-08-25 | 30.5 | 31.02 | 30.215 | 30.92 | 2,196,421 | +0.52% |
| 2026-08-24 | 30.81 | 30.885 | 30.321 | 30.76 | 3,053,349 | +1.25% |
| 2026-08-21 | 29.88 | 30.42 | 29.79 | 30.38 | 3,285,386 | +2.46% |
| 2026-08-20 | 29.25 | 29.725 | 29.12 | 29.65 | 2,519,736 | +0.68% |
| 2026-08-19 | 29.39 | 29.68 | 29 | 29.45 | 3,128,011 | +0.20% |
| 2026-08-18 | 29.1 | 29.65 | 28.91 | 29.39 | 4,096,750 | +2.40% |
| 2026-08-17 | 28.76 | 29.16 | 28.565 | 28.7 | 3,309,149 | -1.58% |
| 2026-08-14 | 29.03 | 29.25 | 28.87 | 29.16 | 2,160,364 | +0.76% |
| 2026-08-13 | 28.75 | 29.085 | 28.65 | 28.94 | 3,222,848 | +0.94% |
| 2026-08-12 | 28.45 | 28.8 | 28.22 | 28.67 | 3,175,079 | +0.14% |
| 2026-08-11 | 28.34 | 28.72 | 28.255 | 28.63 | 3,560,133 | +0.49% |
| 2026-08-10 | 28.33 | 28.625 | 28.205 | 28.49 | 3,434,734 | -0.11% |
| 2026-08-07 | 29.42 | 29.535 | 28.385 | 28.52 | 4,542,932 | -3.88% |
| 2026-08-06 | 29.925 | 30.88 | 29.14 | 29.67 | 7,686,937 | +2.10% |
| 2026-08-05 | 28.44 | 29.165 | 28.09 | 29.06 | 7,341,563 | +1.64% |
| 2026-08-04 | 27.89 | 28.68 | 27.525 | 28.59 | 5,046,205 | +2.33% |
| 2026-08-03 | 27.85 | 28.38 | 27.695 | 27.94 | 3,358,765 | +1.38% |
| 2026-07-31 | 27.75 | 27.935 | 27.415 | 27.56 | 4,084,181 | -1.89% |
| 2026-07-30 | 28.22 | 28.38 | 27.615 | 28.09 | 3,196,869 | -2.53% |
| 2026-07-29 | 28.22 | 29.06 | 28.12 | 28.82 | 3,965,687 | +2.27% |
| 2026-07-28 | 27.49 | 28.265 | 27.22 | 28.18 | 2,693,983 | +3.26% |
| 2026-07-27 | 27.18 | 27.61 | 26.742 | 27.29 | 3,119,662 | +1.98% |
| 2026-07-24 | 26.35 | 26.885 | 26.35 | 26.76 | 3,137,024 | +1.63% |
| 2026-07-23 | 27.2 | 27.245 | 26.29 | 26.33 | 4,672,489 | -3.69% |
| 2026-07-22 | 27.69 | 27.79 | 27.25 | 27.34 | 3,107,599 | -0.67% |
| 2026-07-21 | 28.05 | 28.135 | 27.495 | 27.525 | 3,230,389 | -2.70% |
| 2026-07-20 | 28.4 | 28.66 | 28.265 | 28.29 | 2,779,095 | -0.49% |
| 2026-07-17 | 28.75 | 28.98 | 28.32 | 28.43 | 2,689,648 | -0.89% |
| 2026-07-16 | 28.26 | 28.7 | 28.18 | 28.685 | 3,191,240 | +2.52% |
| 2026-07-15 | 27.6 | 28.38 | 27.47 | 27.98 | 3,150,266 | +1.38% |
| 2026-07-14 | 27.565 | 27.725 | 27.27 | 27.6 | 2,441,600 | -0.47% |
| 2026-07-13 | 27.66 | 27.99 | 27.46 | 27.73 | 2,578,000 | +1.32% |
| 2026-07-10 | 27.81 | 27.91 | 27.19 | 27.37 | 2,165,792 | -0.44% |
| 2026-07-09 | 26.7 | 27.525 | 26.7 | 27.49 | 3,529,660 | +2.88% |
| 2026-07-08 | 27.02 | 27.11 | 26.6 | 26.72 | 3,656,615 | -0.74% |
| 2026-07-07 | 27.03 | 27.2 | 26.79 | 26.92 | 3,721,537 | +1.05% |
| 2026-07-06 | 26.49 | 26.715 | 26.19 | 26.64 | 4,397,504 | +0.00% |
| 2026-07-02 | 25.75 | 26.67 | 25.48 | 26.64 | 6,226,994 | +3.34% |
| 2026-07-01 | 24.91 | 26.36 | 24.79 | 25.78 | 7,135,459 | +3.83% |
| 2026-06-30 | 25.16 | 25.395 | 24.595 | 24.83 | 13,662,924 | -1.70% |
| 2026-06-29 | 25.66 | 25.91 | 25.14 | 25.26 | 4,293,851 | -0.59% |
| 2026-06-26 | 25.24 | 25.63 | 25.24 | 25.41 | 6,568,575 | +1.52% |
| 2026-06-25 | 25.32 | 25.4 | 24.99 | 25.03 | 4,379,721 | -0.79% |
| 2026-06-24 | 25.24 | 25.7 | 25 | 25.23 | 6,930,347 | +1.00% |
| 2026-06-23 | 24.64 | 25.04 | 24.41 | 24.98 | 6,682,898 | +1.50% |
| 2026-06-22 | 26.02 | 26.02 | 24.345 | 24.61 | 7,680,181 | -2.65% |
| 2026-06-18 | 25.98 | 25.99 | 24.92 | 25.28 | 28,709,389 | -2.69% |
| 2026-06-17 | 25.479 | 26.59 | 25.479 | 25.98 | 6,176,551 | +0.19% |
| 2026-06-16 | 25.72 | 25.99 | 25.145 | 25.93 | 7,032,435 | +0.89% |
| 2026-06-15 | 25.68 | 25.825 | 25.28 | 25.7 | 7,544,769 | +0.08% |
| 2026-06-12 | 26.715 | 26.745 | 25.52 | 25.68 | 6,804,001 | -2.34% |
| 2026-06-11 | 26.89 | 26.96 | 26.24 | 26.295 | 3,979,332 | -2.50% |
| 2026-06-10 | 27.33 | 27.62 | 26.95 | 26.97 | 3,456,553 | -0.85% |
| 2026-06-09 | 27.16 | 27.485 | 26.985 | 27.2 | 4,691,836 | +0.52% |
| 2026-06-08 | 27.12 | 27.16 | 26.49 | 27.06 | 3,907,316 | -0.73% |
| 2026-06-05 | 26.94 | 27.28 | 26.885 | 27.26 | 3,633,690 | +1.56% |
| 2026-06-04 | 26.42 | 26.995 | 26.275 | 26.84 | 3,644,080 | +3.03% |
| 2026-06-03 | 26.16 | 26.36 | 25.84 | 26.05 | 3,579,060 | -1.36% |
| 2026-06-02 | 26.85 | 27.06 | 26.18 | 26.41 | 6,084,121 | -1.46% |
| 2026-06-01 | 26.14 | 26.87 | 25.99 | 26.8 | 3,495,766 | +2.68% |
| 2026-05-29 | 26.42 | 26.49 | 25.985 | 26.1 | 6,607,798 | -1.58% |
| 2026-05-28 | 26.45 | 26.7 | 26.245 | 26.52 | 3,007,527 | -0.34% |
| 2026-05-27 | 26.18 | 27.04 | 26.06 | 26.61 | 4,729,733 | +1.56% |
| 2026-05-26 | 25.875 | 26.305 | 25.76 | 26.2 | 3,507,204 | +1.20% |
| 2026-05-22 | 26.26 | 26.5 | 25.625 | 25.89 | 3,844,018 | -1.41% |
| 2026-05-21 | 25.79 | 26.345 | 25.65 | 26.26 | 4,480,213 | +1.90% |
| 2026-05-20 | 26.14 | 26.195 | 25.58 | 25.77 | 3,991,840 | -1.79% |
| 2026-05-19 | 26.27 | 26.615 | 26.065 | 26.24 | 3,383,363 | -0.11% |
| 2026-05-18 | 25.94 | 26.35 | 25.94 | 26.27 | 3,185,090 | +1.35% |
| 2026-05-15 | 26.25 | 26.45 | 25.79 | 25.92 | 3,342,466 | -1.26% |
| 2026-05-14 | 26.73 | 26.88 | 26.04 | 26.25 | 4,241,284 | -1.54% |
| 2026-05-13 | 26.42 | 26.875 | 26.42 | 26.66 | 3,960,325 | +0.45% |