News Corporation Class B NWS
NASDAQ · United States · Consumer Services
$31.72+0.22 (+0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.72 | +0.70% | $31.49 | $32.00 | $31.49 | 686.60K |
| 2026-09-29 | $31.50 | -2.30% | $32.00 | $32.15 | $31.21 | 1.23M |
| 2026-09-28 | $32.24 | +1.54% | $31.70 | $32.27 | $31.14 | 744.00K |
| 2026-09-25 | $31.75 | +0.60% | $31.30 | $31.87 | $31.30 | 698.00K |
| 2026-09-24 | $31.56 | +1.09% | $31.34 | $31.79 | $31.30 | 797.10K |
| 2026-09-23 | $31.22 | -3.58% | $32.01 | $32.19 | $31.16 | 1.25M |
| 2026-09-22 | $32.38 | -1.46% | $33.17 | $33.17 | $32.22 | 1.02M |
| 2026-09-21 | $32.86 | +0.55% | $32.80 | $32.95 | $32.60 | 912.70K |
| 2026-09-18 | $32.68 | -2.07% | $33.05 | $33.13 | $32.49 | 5.66M |
| 2026-09-17 | $33.37 | -0.21% | $33.52 | $33.60 | $33.18 | 796.40K |
| 2026-09-16 | $33.44 | -1.01% | $33.58 | $33.86 | $33.27 | 1.05M |
| 2026-09-15 | $33.78 | -0.24% | $33.64 | $33.91 | $33.35 | 1.04M |
| 2026-09-14 | $33.86 | +3.52% | $33.20 | $34.06 | $33.19 | 848.00K |
| 2026-09-11 | $32.71 | -0.21% | $32.85 | $33.08 | $32.53 | 987.60K |
| 2026-09-10 | $32.78 | -0.91% | $32.88 | $33.02 | $32.49 | 782.80K |
| 2026-09-09 | $33.08 | -0.78% | $33.12 | $33.30 | $32.70 | 1.06M |
| 2026-09-08 | $33.34 | -1.65% | $33.50 | $33.78 | $32.91 | 1.09M |
| 2026-09-04 | $33.90 | -2.36% | $34.70 | $34.91 | $33.83 | 1.55M |
| 2026-09-03 | $34.72 | +0.90% | $34.81 | $34.81 | $34.37 | 820.10K |
| 2026-09-02 | $34.41 | +0.53% | $34.45 | $34.93 | $34.28 | 1.27M |
| 2026-09-01 | $34.23 | -0.52% | $34.28 | $34.69 | $34.07 | 1.39M |
| 2026-08-31 | $34.41 | -1.26% | $34.85 | $34.87 | $34.37 | 1.21M |
| 2026-08-28 | $34.85 | -1.33% | $35.28 | $35.46 | $34.70 | 1.58M |
| 2026-08-27 | $35.32 | +0.23% | $34.86 | $35.76 | $34.72 | 1.60M |
| 2026-08-26 | $35.24 | +0.26% | $35.12 | $35.35 | $34.96 | 660.00K |
| 2026-08-25 | $35.15 | +0.29% | $34.84 | $35.19 | $34.19 | 919.20K |
| 2026-08-24 | $35.05 | +1.45% | $34.57 | $35.12 | $34.46 | 1.36M |
| 2026-08-21 | $34.55 | +2.28% | $33.66 | $34.62 | $33.66 | 856.80K |
| 2026-08-20 | $33.78 | +0.75% | $33.21 | $33.83 | $33.03 | 743.30K |
| 2026-08-19 | $33.53 | +0.12% | $33.49 | $33.78 | $32.89 | 902.20K |
| 2026-08-18 | $33.49 | +2.48% | $32.90 | $33.73 | $32.86 | 736.90K |
| 2026-08-17 | $32.68 | -1.48% | $32.93 | $33.20 | $32.55 | 867.60K |
| 2026-08-14 | $33.17 | +0.73% | $32.76 | $33.36 | $32.76 | 868.50K |
| 2026-08-13 | $32.93 | +0.76% | $32.32 | $33.12 | $32.32 | 2.21M |
| 2026-08-12 | $32.68 | +0.03% | $32.47 | $32.92 | $32.26 | 1.04M |
| 2026-08-11 | $32.67 | +0.52% | $32.45 | $32.90 | $32.28 | 1.09M |
| 2026-08-10 | $32.50 | +0.15% | $32.26 | $32.68 | $32.08 | 752.30K |
| 2026-08-07 | $32.45 | -4.19% | $33.70 | $33.70 | $32.38 | 830.20K |
| 2026-08-06 | $33.87 | +2.23% | $34.71 | $35.31 | $33.45 | 1.86M |
| 2026-08-05 | $33.13 | +1.25% | $32.83 | $33.14 | $32.13 | 1.73M |
| 2026-08-04 | $32.72 | +2.93% | $31.54 | $32.75 | $31.54 | 1.60M |
| 2026-08-03 | $31.79 | +1.66% | $31.71 | $32.23 | $31.55 | 1.10M |
| 2026-07-31 | $31.27 | -1.67% | $31.55 | $31.87 | $31.01 | 885.00K |
| 2026-07-30 | $31.80 | -2.57% | $32.23 | $32.23 | $31.18 | 989.30K |
| 2026-07-29 | $32.64 | +2.61% | $31.81 | $33.04 | $31.81 | 1.10M |
| 2026-07-28 | $31.81 | +2.88% | $31.23 | $32.03 | $31.15 | 1.09M |
| 2026-07-27 | $30.92 | +2.42% | $30.52 | $31.09 | $30.52 | 1.06M |
| 2026-07-24 | $30.19 | +1.48% | $29.69 | $30.27 | $29.69 | 758.90K |
| 2026-07-23 | $29.75 | -3.88% | $30.62 | $30.85 | $29.60 | 1.08M |
| 2026-07-22 | $30.95 | -0.83% | $31.65 | $31.65 | $30.84 | 751.20K |
| 2026-07-21 | $31.21 | -3.10% | $31.83 | $31.95 | $31.19 | 972.20K |
| 2026-07-20 | $32.21 | -0.65% | $32.43 | $32.48 | $32.04 | 883.00K |
| 2026-07-17 | $32.42 | -0.37% | $32.64 | $32.91 | $32.19 | 1.01M |
| 2026-07-16 | $32.54 | +2.78% | $31.96 | $32.66 | $31.95 | 1.08M |
| 2026-07-15 | $31.66 | +1.64% | $31.15 | $32.05 | $30.85 | 1.48M |
| 2026-07-14 | $31.15 | -0.83% | $30.93 | $31.24 | $30.87 | 1.00M |
| 2026-07-13 | $31.41 | +1.55% | $31.07 | $31.54 | $31.02 | 1.22M |
| 2026-07-10 | $30.93 | -0.64% | $31.41 | $31.60 | $30.79 | 887.10K |
| 2026-07-09 | $31.13 | +3.42% | $29.99 | $31.29 | $29.99 | 1.72M |
| 2026-07-08 | $30.10 | -1.21% | $30.49 | $30.55 | $29.96 | 1.47M |
| 2026-07-07 | $30.47 | +1.50% | $30.53 | $30.77 | $30.21 | 1.44M |
| 2026-07-06 | $30.02 | -0.50% | $30.40 | $30.40 | $29.64 | 1.39M |
| 2026-07-02 | $30.17 | +3.15% | $29.20 | $30.20 | $28.86 | 1.48M |
| 2026-07-01 | $29.25 | +4.24% | $28.29 | $29.82 | $28.06 | 2.13M |
| 2026-06-30 | $28.06 | -1.75% | $28.43 | $28.70 | $27.78 | 4.48M |
| 2026-06-29 | $28.56 | -0.59% | $29.18 | $29.24 | $28.45 | 1.86M |
| 2026-06-26 | $28.73 | +1.38% | $28.48 | $29.03 | $28.48 | 1.68M |
| 2026-06-25 | $28.34 | -0.67% | $28.57 | $28.81 | $28.29 | 1.39M |
| 2026-06-24 | $28.53 | +0.81% | $28.45 | $29.01 | $28.22 | 2.13M |
| 2026-06-23 | $28.30 | +1.36% | $28.05 | $28.38 | $27.90 | 2.81M |
| 2026-06-22 | $27.92 | -2.89% | $28.53 | $28.64 | $27.85 | 2.14M |
| 2026-06-18 | $28.75 | -2.87% | $29.60 | $29.60 | $28.44 | 9.58M |
| 2026-06-17 | $29.60 | +0.17% | $29.46 | $30.31 | $29.19 | 1.50M |
| 2026-06-16 | $29.55 | +1.03% | $29.18 | $29.61 | $28.68 | 1.62M |
| 2026-06-15 | $29.25 | -0.03% | $29.20 | $29.35 | $28.78 | 2.28M |
| 2026-06-12 | $29.26 | -2.89% | $30.04 | $30.21 | $29.22 | 2.24M |
| 2026-06-11 | $30.13 | -2.49% | $30.70 | $30.76 | $30.08 | 1.57M |
| 2026-06-10 | $30.90 | -0.52% | $31.06 | $31.48 | $30.82 | 1.17M |
| 2026-06-09 | $31.06 | +0.10% | $31.17 | $31.49 | $30.92 | 1.13M |
| 2026-06-08 | $31.03 | -0.51% | $31.07 | $31.09 | $30.37 | 953.80K |
| 2026-06-05 | $31.19 | +1.33% | $30.89 | $31.28 | $30.75 | 926.00K |
| 2026-06-04 | $30.78 | +3.22% | $30.19 | $30.84 | $30.05 | 1.20M |
| 2026-06-03 | $29.82 | -1.19% | $30.35 | $30.37 | $29.47 | 1.21M |
| 2026-06-02 | $30.18 | -1.63% | $30.94 | $30.94 | $29.92 | 1.60M |
| 2026-06-01 | $30.68 | +2.88% | $29.79 | $30.68 | $29.63 | 1.39M |
| 2026-05-29 | $29.82 | -1.71% | $30.34 | $30.34 | $29.58 | 2.09M |
| 2026-05-28 | $30.34 | -0.43% | $30.30 | $30.56 | $30.08 | 1.11M |
| 2026-05-27 | $30.47 | +1.74% | $30.01 | $30.95 | $29.98 | 1.60M |
| 2026-05-26 | $29.95 | +0.91% | $29.71 | $30.07 | $29.56 | 991.00K |
| 2026-05-22 | $29.68 | -1.33% | $30.33 | $30.65 | $29.43 | 1.02M |