NWS - NEWS CORP
30.41
-0.760 -2.499%
Share volume: 1,734,702
Last Updated: 05-12-2026
Printing And Publishing/Newspapers – Publishing-Printing:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.17
-0.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $31.22 | $31.22 | $31.31 | $31.31 | $30.32 | $30.32 | $30.41 | $30.41 | 1,734,702 | $1,734,702.00 |
| 05-11-2026 | $31.04 | $31.04 | $31.92 | $31.92 | $30.37 | $30.37 | $31.17 | $31.17 | 2,361,048 | $2,361,048.00 |
| 05-08-2026 | $30.31 | $30.31 | $31.31 | $31.31 | $29.73 | $29.73 | $31.31 | $31.31 | 2,393,654 | $2,393,654.00 |
| 05-07-2026 | $30.10 | $30.10 | $30.89 | $30.89 | $29.89 | $29.89 | $30.85 | $30.85 | 1,716,374 | $1,716,374.00 |
| 05-06-2026 | $29.61 | $29.61 | $30.62 | $30.62 | $29.61 | $29.61 | $30.23 | $30.23 | 1,704,527 | $1,704,527.00 |
| 05-05-2026 | $29.72 | $29.72 | $29.82 | $29.82 | $29.18 | $29.18 | $29.38 | $29.38 | 1,526,707 | $1,526,707.00 |
| 05-04-2026 | $30.24 | $30.24 | $30.49 | $30.49 | $29.81 | $29.81 | $29.82 | $29.82 | 976,693 | $976,693.00 |
| 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 |