Get the Stockscreener App
30.70
0.79%
0.24
News Corp Stock (NWS) Price History
The historical daily chart and data for News Corp stock (NWS), show that the latest closing stock price as of December 20, 2024, is $30.70.
- News Corp all-time high stock price is $32.87, occurred on December 03, 2024.
- The lowest News Corp stock price recorded was $7.875 on April 02, 2020. Since then, News Corp's stock price has risen over 289.84% to $30.70 now.
- The 52-week high stock price for NWS is $32.87, representing a 7.05% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for NWS is $23.99, indicating a -21.86% decrease from the current share price, occurred on May 09, 2024.
- The closing price of News Corp (NWS) stock in the beginning of 2023 was $22.88. The stock closed the year at $18.44, a loss of over -19.41% for the year.
The table below shows more information about NWS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $30.82 | $30.31 | $0.51 | 1,093,629.0 | +0.79% |
| Dec 19, 2024 | $31.12 | $30.43 | $0.69 | 637,967.0 | -0.49% |
| Dec 18, 2024 | $31.57 | $30.58 | $0.99 | 603,987.0 | -1.61% |
| Dec 17, 2024 | $31.50 | $31.04 | $0.465 | 585,357.0 | -0.77% |
| Dec 16, 2024 | $31.75 | $31.33 | $0.425 | 558,491.0 | -0.25% |
| Dec 13, 2024 | $31.83 | $31.39 | $0.44 | 369,850.0 | -1.32% |
| Dec 12, 2024 | $32.33 | $31.84 | $0.485 | 555,377.0 | -0.90% |
| Dec 11, 2024 | $32.53 | $31.99 | $0.54 | 646,742.0 | -0.16% |
| Dec 10, 2024 | $32.48 | $31.50 | $0.9753 | 612,725.0 | -0.56% |
| Dec 09, 2024 | $32.59 | $32.30 | $0.285 | 570,116.0 | +0.22% |
| Dec 06, 2024 | $32.43 | $31.93 | $0.499 | 418,056.0 | -0.34% |
| Dec 05, 2024 | $32.74 | $32.37 | $0.37 | 573,368.0 | -0.22% |
| Dec 04, 2024 | $32.81 | $32.38 | $0.43 | 1,466,091.0 | -0.95% |
| Dec 03, 2024 | $32.87 | $32.17 | $0.695 | 709,356.0 | +1.71% |
| Dec 02, 2024 | $32.28 | $31.85 | $0.43 | 860,869.0 | +0.47% |
| Nov 29, 2024 | $32.23 | $31.79 | $0.445 | 400,506.0 | +1.17% |
| Nov 27, 2024 | $32.18 | $31.68 | $0.505 | 526,099.0 | -0.91% |
| Nov 26, 2024 | $32.21 | $31.86 | $0.35 | 665,096.0 | -0.34% |
| Nov 25, 2024 | $32.41 | $32.01 | $0.40 | 1,154,525.0 | +0.19% |
| Nov 22, 2024 | $32.45 | $31.98 | $0.47 | 1,286,493.0 | -0.16% |
| Nov 21, 2024 | $32.30 | $31.33 | $0.965 | 1,148,613.0 | +1.33% |
News Corp Stock (NWS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of News Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of News Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
News Corp Stock (NWS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.87 | $30.31 | $2.56 | 11,355,610.0 | -4.33% |
| Nov, 2024 | $32.75 | $28.86 | $3.89 | 16,693,239.0 | +10.50% |
| Oct, 2024 | $29.61 | $26.96 | $2.65 | 12,906,123.0 | +3.90% |
| Sep, 2024 | $29.25 | $26.80 | $2.45 | 15,698,749.0 | -5.03% |
| Aug, 2024 | $29.59 | $26.04 | $3.55 | 11,933,080.0 | +3.30% |
| Jul, 2024 | $29.37 | $27.59 | $1.78 | 14,118,959.0 | +0.35% |
| Jun, 2024 | $28.85 | $26.77 | $2.08 | 17,324,818.0 | +1.83% |
| May, 2024 | $27.90 | $23.99 | $3.91 | 15,454,721.0 | +13.61% |
| Apr, 2024 | $27.04 | $24.36 | $2.68 | 14,871,903.0 | -9.31% |
| Mar, 2024 | $27.97 | $26.25 | $1.72 | 14,905,245.0 | -3.32% |
| Feb, 2024 | $28.92 | $24.79 | $4.13 | 15,455,760.0 | +9.46% |
| Jan, 2024 | $26.16 | $24.32 | $1.84 | 17,493,551.0 | -0.58% |
News Corp Stock (NWS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.00 | $22.21 | $3.79 | 17,155,163.0 | +11.63% |
| Nov, 2023 | $23.53 | $21.19 | $2.34 | 25,303,209.0 | +7.46% |
| Oct, 2023 | $23.17 | $20.01 | $3.16 | 32,510,184.0 | +2.73% |
| Sep, 2023 | $22.07 | $20.13 | $1.94 | 28,078,775.0 | -5.14% |
| Aug, 2023 | $22.14 | $19.73 | $2.41 | 20,550,192.0 | +9.40% |
| Jul, 2023 | $20.93 | $19.20 | $1.73 | 12,209,443.0 | +1.98% |
| Jun, 2023 | $19.97 | $18.39 | $1.57 | 17,157,644.0 | +6.71% |
| May, 2023 | $18.96 | $16.49 | $2.48 | 16,376,214.0 | +4.11% |
| Apr, 2023 | $17.95 | $16.78 | $1.17 | 14,084,435.0 | +1.84% |
| Mar, 2023 | $17.55 | $15.73 | $1.82 | 23,775,861.0 | +0.98% |
| Feb, 2023 | $21.86 | $17.17 | $4.69 | 16,831,997.0 | -15.56% |
| Jan, 2023 | $21.63 | $18.32 | $3.31 | 17,198,399.0 | +10.85% |
News Corp Stock (NWS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.67 | $17.47 | $2.20 | 17,523,690.0 | -5.19% |
| Nov, 2022 | $19.52 | $15.15 | $4.37 | 25,155,712.0 | +13.54% |
| Oct, 2022 | $17.55 | $15.37 | $2.18 | 24,268,440.0 | +11.09% |
| Sep, 2022 | $18.08 | $15.17 | $2.91 | 14,433,669.0 | -10.56% |
| Aug, 2022 | $19.77 | $17.02 | $2.75 | 11,146,281.0 | -0.23% |
| Jul, 2022 | $17.44 | $15.36 | $2.08 | 10,369,711.0 | +8.75% |
| Jun, 2022 | $18.08 | $15.18 | $2.90 | 17,516,038.0 | -9.61% |
| May, 2022 | $20.78 | $16.57 | $4.21 | 18,359,753.0 | -11.70% |
| Apr, 2022 | $22.78 | $19.86 | $2.93 | 9,760,658.0 | -11.59% |
| Mar, 2022 | $23.37 | $20.33 | $3.04 | 12,808,781.0 | +0.40% |
| Feb, 2022 | $24.16 | $20.80 | $3.36 | 11,658,616.0 | +0.85% |
| Jan, 2022 | $23.36 | $20.91 | $2.45 | 9,969,969.0 | -1.16% |
1.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):