NWS - NEWS CORP
30.41
-0.070 -0.230%
Share volume: 909,675
Last Updated: 05-01-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$30.48
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $30.77 | $30.77 | $30.84 | $30.84 | $30.34 | $30.34 | $30.41 | $30.41 | 909,675 | $909,675.00 |
| 04-30-2026 | $30.02 | $30.02 | $30.69 | $30.69 | $29.87 | $29.87 | $30.48 | $30.48 | 1,569,626 | $1,569,626.00 |
| 04-29-2026 | $29.76 | $29.76 | $30.32 | $30.32 | $29.76 | $29.76 | $30.25 | $30.25 | 834,682 | $834,682.00 |
| 04-28-2026 | $30.60 | $30.60 | $30.72 | $30.72 | $30.06 | $30.06 | $30.14 | $30.14 | 1,081,862 | $1,081,862.00 |
| 04-27-2026 | $30.21 | $30.21 | $30.72 | $30.72 | $30.17 | $30.17 | $30.55 | $30.55 | 765,136 | $765,136.00 |
| 04-24-2026 | $30.42 | $30.42 | $30.58 | $30.58 | $30.13 | $30.13 | $30.24 | $30.24 | 777,007 | $777,007.00 |
| 04-23-2026 | $30.87 | $30.87 | $30.91 | $30.91 | $30.03 | $30.03 | $30.40 | $30.40 | 1,727,166 | $1,727,166.00 |
| 04-22-2026 | $30.48 | $30.48 | $30.96 | $30.96 | $30.40 | $30.40 | $30.74 | $30.74 | 673,354 | $673,354.00 |
| 04-21-2026 | $29.82 | $29.82 | $30.52 | $30.52 | $29.78 | $29.78 | $30.42 | $30.42 | 790,149 | $790,149.00 |
| 04-20-2026 | $29.91 | $29.91 | $30.09 | $30.09 | $29.79 | $29.79 | $29.98 | $29.98 | 571,249 | $571,249.00 |