NASDAQ:NWS | Historical Stock Price | NEWS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.83$10.97$15.36$21.52$30.15$42.242013-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.51$15.51327,700——
2019-12-30$14.46$15.46344,800——
2019-12-27$14.47$15.47408,700——
2019-12-26$14.53$15.53749,300——
2019-12-24$14.29$15.28112,200——
2019-12-23$14.31$15.30404,200——
2019-12-20$14.31$15.301,771,100——
2019-12-19$14.31$15.30629,700——
2019-12-18$14.38$15.37672,300——
2019-12-17$14.16$15.14583,600——
2019-12-16$14.09$15.06683,200——
2019-12-13$13.91$14.87772,700——
2019-12-12$14.03$15.00605,800——
2019-12-11$13.54$14.47539,200——
2019-12-10$13.45$14.38646,500——
2019-12-09$13.49$14.42661,700——
2019-12-06$13.48$14.41578,600——
2019-12-05$13.28$14.20580,200——
2019-12-04$13.07$13.97581,300——
2019-12-03$12.91$13.80491,400——
2019-12-02$13.17$14.08779,000——
2019-11-29$13.17$14.08528,900——
2019-11-27$13.38$14.30548,200——
2019-11-26$13.32$14.24453,200——
2019-11-25$13.17$14.08667,000——
2019-11-22$12.98$13.88762,500——
2019-11-21$12.90$13.79596,900——
2019-11-20$13.14$14.05627,300——
2019-11-19$13.27$14.19414,400——
2019-11-18$13.26$14.17563,800——
2019-11-15$13.32$14.24780,400——
2019-11-14$13.20$14.11885,900——
2019-11-13$13.31$14.23782,700——
2019-11-12$13.31$14.23818,300——
2019-11-11$13.36$14.281,029,600——
2019-11-08$13.23$14.141,103,200——
2019-11-07$13.79$14.74711,800——
2019-11-06$13.98$14.94460,400——
2019-11-05$14.19$15.17379,900——
2019-11-04$14.23$15.21424,500——
2019-11-01$14.18$15.16493,200——
2019-10-31$14.12$15.09502,000——
2019-10-30$14.02$14.99380,200——
2019-10-29$14.33$15.32380,000——
2019-10-28$14.30$15.29392,500——
2019-10-25$14.21$15.19404,300——
2019-10-24$14.23$15.21700,300——
2019-10-23$14.25$15.23560,200——
2019-10-22$14.19$15.171,057,900——
2019-10-21$14.00$14.97480,400——
2019-10-18$13.79$14.741,001,800——
2019-10-17$13.91$14.87681,100——
2019-10-16$13.87$14.83572,600——
2019-10-15$13.64$14.58674,800——
2019-10-14$13.80$14.75326,900——
2019-10-11$13.76$14.71430,700——
2019-10-10$13.47$14.40594,600——
2019-10-09$13.36$14.28743,000——
2019-10-08$13.20$14.11741,900——
2019-10-07$13.94$14.90606,100——
2019-10-04$14.12$15.09368,700——
2019-10-03$13.97$14.93540,200——
2019-10-02$14.06$15.03977,900——
2019-10-01$14.25$15.23627,400——
2019-09-30$14.30$15.29572,600——
2019-09-27$14.17$15.15225,300——
2019-09-26$14.23$15.21591,600——
2019-09-25$14.37$15.36355,800——
2019-09-24$14.26$15.24515,100——
2019-09-23$14.39$15.38434,400——
2019-09-20$14.32$15.311,168,800——
2019-09-19$14.35$15.34449,900——
2019-09-18$14.60$15.61525,900——
2019-09-17$14.62$15.63426,600——
2019-09-16$14.48$15.48470,900——
2019-09-13$14.90$15.93342,900——
2019-09-12$14.82$15.84636,600——
2019-09-11$14.87$15.90363,100——
2019-09-10$14.84$15.86394,100——
2019-09-09$14.75$15.66421,600——
2019-09-06$14.51$15.41369,000——
2019-09-05$14.34$15.23370,300——
2019-09-04$14.20$15.08396,200——
2019-09-03$13.93$14.79373,600——
2019-08-30$14.16$15.03318,600——
2019-08-29$14.19$15.07246,400——
2019-08-28$14.13$15.00435,400——
2019-08-27$13.92$14.78512,900——
2019-08-26$14.04$14.91410,700——
2019-08-23$13.95$14.81716,700——
2019-08-22$14.47$15.36409,600——
2019-08-21$14.46$15.35273,200——
2019-08-20$14.29$15.17420,600——
2019-08-19$14.36$15.25315,200——
2019-08-16$14.14$15.01464,800——
2019-08-15$13.99$14.85769,000——
2019-08-14$13.75$14.60795,000——
2019-08-13$14.46$15.35892,500——
2019-08-12$14.40$15.291,125,200——
2019-08-09$14.07$14.94809,500——
2019-08-08$13.36$14.181,025,500——
2019-08-07$13.12$13.93699,300——
2019-08-06$13.20$14.01515,700——
2019-08-05$13.09$13.901,094,800——
2019-08-02$13.30$14.12713,100——
2019-08-01$13.34$14.16685,400——
2019-07-31$13.46$14.29695,600——
2019-07-30$13.68$14.52355,100——
2019-07-29$13.65$14.49390,200——
2019-07-26$13.70$14.55415,800——
2019-07-25$13.66$14.50370,700——
2019-07-24$13.83$14.68835,500——
2019-07-23$13.66$14.50914,000——
2019-07-22$13.59$14.43467,300——
2019-07-19$13.51$14.34392,400——
2019-07-18$13.66$14.50746,400——
2019-07-17$13.53$14.37761,300——
2019-07-16$13.88$14.74740,300——
2019-07-15$13.75$14.60466,400——
2019-07-12$13.73$14.58670,600——
2019-07-11$13.64$14.48409,800——
2019-07-10$13.69$14.53643,300——
2019-07-09$13.70$14.55386,900——
2019-07-08$13.71$14.56319,200——
2019-07-05$13.91$14.77526,600——
2019-07-03$13.90$14.76269,800——
2019-07-02$13.91$14.77391,300——
2019-07-01$13.99$14.85904,700——
2019-06-28$13.96$14.821,691,600——
2019-06-27$13.86$14.72598,000——
2019-06-26$13.70$14.55612,300——
2019-06-25$13.66$14.50527,500——
2019-06-24$13.73$14.58779,500——
2019-06-21$13.92$14.781,850,200——
2019-06-20$13.95$14.811,156,600——
2019-06-19$13.72$14.571,296,000——
2019-06-18$13.20$14.011,147,200——
2019-06-17$12.61$13.39974,900——
2019-06-14$12.21$12.961,291,800——
2019-06-13$12.16$12.91533,200——
2019-06-12$12.07$12.82598,000——
2019-06-11$12.13$12.88649,400——
2019-06-10$12.12$12.87621,300——
2019-06-07$12.07$12.82704,000——
2019-06-06$11.93$12.67822,200——
2019-06-05$11.97$12.711,344,800——
2019-06-04$11.89$12.62712,100——
2019-06-03$11.72$12.44870,100——
2019-05-31$11.65$12.37703,800——
2019-05-30$11.77$12.50801,300——
2019-05-29$11.87$12.60739,100——
2019-05-28$11.99$12.73580,400——
2019-05-24$12.06$12.80675,000——
2019-05-23$12.00$12.74687,200——
2019-05-22$11.99$12.73905,100——
2019-05-21$12.01$12.75545,600——
2019-05-20$11.81$12.541,651,400——
2019-05-17$11.56$12.27553,400——
2019-05-16$11.68$12.40232,800——
2019-05-15$11.73$12.45532,000——
2019-05-14$11.65$12.371,159,000——
2019-05-13$11.58$12.291,404,500——
2019-05-10$12.03$12.77818,200——
2019-05-09$11.66$12.38926,700——
2019-05-08$11.61$12.33679,300——
2019-05-07$11.74$12.46883,500——
2019-05-06$12.17$12.92424,900——
2019-05-03$12.43$13.201,213,000——
2019-05-02$12.37$13.13582,600——
2019-05-01$12.44$13.211,138,200——
2019-04-30$12.49$13.26624,600——
2019-04-29$12.52$13.29944,200——
2019-04-26$12.57$13.35482,900——
2019-04-25$12.46$13.23312,900——
2019-04-24$12.62$13.40399,500——
2019-04-23$12.60$13.38428,600——
2019-04-22$12.52$13.29296,700——
2019-04-18$12.63$13.41370,200——
2019-04-17$12.71$13.49528,000——
2019-04-16$12.75$13.54648,700——
2019-04-15$12.65$13.43820,000——
2019-04-12$12.75$13.54387,400——
2019-04-11$12.64$13.42333,600——
2019-04-10$12.76$13.55238,800——
2019-04-09$12.63$13.41291,900——
2019-04-08$12.63$13.41347,600——
2019-04-05$12.64$13.42339,900——
2019-04-04$12.58$13.361,011,800——
2019-04-03$12.55$13.32607,900——
2019-04-02$12.48$13.25909,400——
2019-04-01$12.61$13.39505,800——
2019-03-29$12.49$13.26367,500——
2019-03-28$12.45$13.22299,100——
2019-03-27$12.39$13.15467,000——
2019-03-26$12.50$13.27662,500——
2019-03-25$12.59$13.371,402,700——
2019-03-22$12.64$13.421,574,300——
2019-03-21$12.85$13.642,139,900——
2019-03-20$12.61$13.391,781,200——
2019-03-19$12.62$13.401,406,500——
2019-03-18$12.73$13.521,331,800——
2019-03-15$12.74$13.532,386,600——
2019-03-14$12.78$13.571,030,800——
2019-03-13$12.96$13.76435,400——
2019-03-12$13.06$13.87662,700——
2019-03-11$13.29$14.00325,200——
2019-03-08$13.05$13.75268,200——
2019-03-07$13.15$13.86261,900——
2019-03-06$13.36$14.08610,700——
2019-03-05$13.42$14.14943,100——
2019-03-04$13.56$14.29355,600——
2019-03-01$13.56$14.29421,500——
2019-02-28$13.31$14.03535,000——
2019-02-27$13.32$14.04313,800——
2019-02-26$13.32$14.04396,500——
2019-02-25$13.27$13.98446,200——
2019-02-22$13.21$13.92352,100——
2019-02-21$13.05$13.75481,200——
2019-02-20$13.15$13.86456,600——
2019-02-19$13.02$13.72574,300——
2019-02-15$12.93$13.62563,900——
2019-02-14$12.69$13.37377,400——
2019-02-13$12.66$13.34487,400——
2019-02-12$12.63$13.31478,800——
2019-02-11$12.41$13.08682,300——
2019-02-08$12.67$13.35752,000——
2019-02-07$12.82$13.51761,100——
2019-02-06$13.07$13.77525,600——
2019-02-05$13.12$13.82425,700——
2019-02-04$12.99$13.691,026,600——
2019-02-01$12.86$13.55640,400——
2019-01-31$12.93$13.621,328,000——
2019-01-30$12.83$13.52928,600——
2019-01-29$12.86$13.551,047,400——
2019-01-28$12.78$13.47784,400——
2019-01-25$12.80$13.491,916,900——
2019-01-24$12.56$13.23536,200——
2019-01-23$12.36$13.02362,900——
2019-01-22$12.50$13.17524,600——
2019-01-18$12.68$13.36628,200——
2019-01-17$12.60$13.28799,900——
2019-01-16$12.54$13.21545,700——
2019-01-15$12.51$13.18950,300——
2019-01-14$12.45$13.12492,600——
2019-01-11$12.48$13.15373,900——
2019-01-10$12.37$13.03428,000——
2019-01-09$12.37$13.03825,200——
2019-01-08$12.32$12.98847,800——
2019-01-07$12.20$12.86975,800——
2019-01-04$11.96$12.60316,700——
2019-01-03$11.46$12.08679,500——
2019-01-02$11.61$12.23341,400——