Get the Stockscreener App
28.36
1.25%
0.35
After Hours:
28.36
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 July 26, 2024, is $28.36.
- News Corp all-time high stock price is $29.37, occurred on July 16, 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 260.13% to $28.36 now.
- The 52-week high stock price for NWS is $29.37, representing a 3.56% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for NWS is $19.48, indicating a -31.31% decrease from the current share price, occurred on July 28, 2023.
- 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $28.51 | $28.12 | $0.39 | 580,274.0 | +1.25% |
| Jul 25, 2024 | $28.55 | $28.01 | $0.54 | 468,090.0 | -0.71% |
| Jul 24, 2024 | $29.03 | $28.20 | $0.83 | 436,319.0 | -2.92% |
| Jul 23, 2024 | $29.11 | $28.50 | $0.61 | 340,386.0 | +1.47% |
| Jul 22, 2024 | $28.77 | $28.14 | $0.625 | 648,347.0 | +1.60% |
| Jul 19, 2024 | $28.77 | $28.14 | $0.635 | 520,650.0 | -1.67% |
| Jul 18, 2024 | $28.99 | $28.58 | $0.41 | 415,000.0 | -0.69% |
| Jul 17, 2024 | $29.34 | $28.80 | $0.545 | 1,065,632.0 | -1.43% |
| Jul 16, 2024 | $29.37 | $28.45 | $0.92 | 1,077,238.0 | +3.35% |
| Jul 15, 2024 | $28.54 | $28.18 | $0.365 | 895,100.0 | -0.11% |
| Jul 12, 2024 | $28.90 | $28.34 | $0.56 | 1,885,501.0 | -0.94% |
| Jul 11, 2024 | $28.86 | $28.63 | $0.235 | 654,771.0 | +0.03% |
| Jul 10, 2024 | $28.75 | $28.50 | $0.25 | 636,938.0 | +0.25% |
| Jul 09, 2024 | $28.73 | $27.59 | $1.14 | 797,379.0 | +1.64% |
| Jul 08, 2024 | $28.61 | $28.05 | $0.555 | 406,004.0 | -0.81% |
| Jul 05, 2024 | $28.49 | $28.25 | $0.235 | 527,895.0 | -0.63% |
| Jul 03, 2024 | $28.68 | $28.46 | $0.22 | 261,946.0 | +0.32% |
| Jul 02, 2024 | $28.45 | $28.03 | $0.425 | 531,887.0 | +0.96% |
| Jul 01, 2024 | $28.71 | $28.15 | $0.565 | 424,854.0 | -0.85% |
| Jun 28, 2024 | $28.85 | $28.30 | $0.55 | 1,583,337.0 | -0.84% |
| Jun 27, 2024 | $28.79 | $28.50 | $0.29 | 984,049.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $29.37 | $27.59 | $1.78 | 13,154,485.0 | -0.11% |
| 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% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):