NASDAQ:NWS
News Corporation Stock Price (Quote)
$25.26
+0.480 (+1.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.36 | $26.99 | Friday, 3rd May 2024 NWS stock ended at $25.26. This is 1.94% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.65% from a day low at $24.92 to a day high of $25.33. |
| 90 days | $24.36 | $28.92 | |
| 52 weeks | $16.49 | $28.92 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $24.92 | $25.33 | $24.92 | $25.26 | 527 068 |
| May 02, 2024 | $24.70 | $24.87 | $24.49 | $24.78 | 744 410 |
| May 01, 2024 | $24.62 | $24.87 | $24.43 | $24.54 | 959 605 |
| Apr 30, 2024 | $24.87 | $24.97 | $24.36 | $24.54 | 834 839 |
| Apr 29, 2024 | $25.04 | $25.31 | $24.96 | $24.99 | 675 450 |
| Apr 26, 2024 | $24.87 | $25.05 | $24.69 | $24.96 | 474 154 |
| Apr 25, 2024 | $25.10 | $25.27 | $24.72 | $24.94 | 599 294 |
| Apr 24, 2024 | $25.41 | $25.53 | $25.26 | $25.33 | 578 855 |
| Apr 23, 2024 | $25.26 | $25.51 | $25.25 | $25.43 | 552 848 |
| Apr 22, 2024 | $24.93 | $25.30 | $24.87 | $25.19 | 505 719 |
| Apr 19, 2024 | $24.92 | $25.01 | $24.72 | $24.78 | 468 075 |
| Apr 18, 2024 | $24.93 | $25.37 | $24.75 | $24.81 | 592 500 |
| Apr 17, 2024 | $25.00 | $25.09 | $24.92 | $24.95 | 751 118 |
| Apr 16, 2024 | $24.84 | $24.99 | $24.68 | $24.82 | 506 413 |
| Apr 15, 2024 | $25.35 | $25.49 | $24.95 | $25.00 | 676 786 |
| Apr 12, 2024 | $25.48 | $25.61 | $25.07 | $25.11 | 643 000 |
| Apr 11, 2024 | $25.88 | $25.88 | $25.58 | $25.72 | 763 820 |
| Apr 10, 2024 | $25.92 | $26.21 | $25.55 | $25.63 | 748 169 |
| Apr 09, 2024 | $26.70 | $26.81 | $26.24 | $26.34 | 835 360 |
| Apr 08, 2024 | $26.60 | $26.73 | $26.49 | $26.52 | 863 423 |
| Apr 05, 2024 | $26.39 | $26.64 | $26.34 | $26.46 | 570 260 |
| Apr 04, 2024 | $26.81 | $26.99 | $26.35 | $26.38 | 761 599 |
| Apr 03, 2024 | $26.19 | $26.57 | $26.10 | $26.53 | 765 930 |
| Apr 02, 2024 | $26.54 | $26.55 | $26.28 | $26.33 | 536 442 |
| Apr 01, 2024 | $27.01 | $27.01 | $26.52 | $26.68 | 559 191 |
