Get the Stockscreener App
25.26
1.94%
+0.48
After Hours:
25.26
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 May 03, 2024, is $25.26.
- News Corp all-time high stock price is $28.92, occurred on February 08, 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 220.76% to $25.26 now.
- The 52-week high stock price for NWS is $28.92, representing a 14.49% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for NWS is $16.49, indicating a -34.72% decrease from the current share price, occurred on May 10, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $25.33 | $24.92 | $0.41 | 531,058.0 | +1.94% |
| May 02, 2024 | $24.86 | $24.49 | $0.375 | 752,312.0 | +0.98% |
| May 01, 2024 | $24.87 | $24.43 | $0.445 | 981,933.0 | +0.00% |
| Apr 30, 2024 | $24.97 | $24.36 | $0.61 | 881,156.0 | -1.80% |
| Apr 29, 2024 | $25.31 | $24.96 | $0.35 | 697,071.0 | +0.12% |
| Apr 26, 2024 | $25.05 | $24.69 | $0.3551 | 482,741.0 | +0.08% |
| Apr 25, 2024 | $25.27 | $24.71 | $0.555 | 600,591.0 | -1.54% |
| Apr 24, 2024 | $25.54 | $25.25 | $0.285 | 624,703.0 | -0.39% |
| Apr 23, 2024 | $25.51 | $25.25 | $0.26 | 550,055.0 | +0.95% |
| Apr 22, 2024 | $25.30 | $24.86 | $0.44 | 526,786.0 | +1.65% |
| Apr 19, 2024 | $25.01 | $24.72 | $0.2875 | 482,774.0 | -0.12% |
| Apr 18, 2024 | $25.37 | $24.75 | $0.6199 | 656,213.0 | -0.56% |
| Apr 17, 2024 | $25.09 | $24.92 | $0.17 | 963,886.0 | +0.52% |
| Apr 16, 2024 | $24.99 | $24.67 | $0.32 | 513,548.0 | -0.72% |
| Apr 15, 2024 | $25.49 | $24.95 | $0.54 | 685,524.0 | -0.44% |
| Apr 12, 2024 | $25.61 | $25.07 | $0.545 | 666,434.0 | -2.37% |
| Apr 11, 2024 | $25.88 | $25.58 | $0.30 | 872,586.0 | +0.35% |
| Apr 10, 2024 | $26.21 | $25.55 | $0.66 | 776,895.0 | -2.70% |
| Apr 09, 2024 | $26.81 | $26.24 | $0.57 | 848,083.0 | -0.70% |
| Apr 08, 2024 | $26.73 | $26.49 | $0.24 | 732,193.0 | +0.25% |
| Apr 05, 2024 | $26.64 | $26.34 | $0.30 | 584,753.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $25.33 | $24.43 | $0.905 | 2,796,361.0 | +2.93% |
| 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% |
1.13%
0.36%
Cap:
|
Volume (24h):