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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.77$19.31558,800——
2020-12-30$17.91$19.46411,200——
2020-12-29$17.85$19.39506,900——
2020-12-28$18.09$19.65425,700——
2020-12-24$17.68$19.211,352,100——
2020-12-23$17.50$19.012,605,600——
2020-12-22$17.52$19.031,439,500——
2020-12-21$17.51$19.021,046,100——
2020-12-18$17.29$18.782,957,500——
2020-12-17$17.59$19.111,806,100——
2020-12-16$17.64$19.16453,700——
2020-12-15$18.02$19.58776,600——
2020-12-14$17.63$19.15637,500——
2020-12-11$17.86$19.40273,400——
2020-12-10$18.25$19.83695,800——
2020-12-09$18.28$19.86322,100——
2020-12-08$18.44$20.03435,800——
2020-12-07$18.47$20.07438,600——
2020-12-04$18.67$20.28298,900——
2020-12-03$18.57$20.17482,500——
2020-12-02$18.44$20.03381,700——
2020-12-01$18.25$19.83605,200——
2020-11-30$17.81$19.35931,500——
2020-11-27$17.81$19.35228,600——
2020-11-25$18.01$19.57395,800——
2020-11-24$18.18$19.75418,200——
2020-11-23$17.94$19.49276,000——
2020-11-20$17.56$19.08420,900——
2020-11-19$17.63$19.15393,900——
2020-11-18$17.63$19.15327,500——
2020-11-17$17.81$19.35603,700——
2020-11-16$17.60$19.12403,600——
2020-11-13$17.18$18.66422,500——
2020-11-12$16.59$18.02510,900——
2020-11-11$17.24$18.73688,700——
2020-11-10$16.48$17.901,066,800——
2020-11-09$15.83$17.201,319,000——
2020-11-06$15.14$16.45819,600——
2020-11-05$13.90$15.10417,100——
2020-11-04$13.37$14.53454,000——
2020-11-03$13.38$14.54483,700——
2020-11-02$13.19$14.33514,300——
2020-10-30$13.02$14.15349,600——
2020-10-29$12.96$14.08374,300——
2020-10-28$12.88$13.99463,200——
2020-10-27$13.35$14.50279,900——
2020-10-26$13.59$14.76280,800——
2020-10-23$13.91$15.11259,300——
2020-10-22$13.87$15.07253,000——
2020-10-21$13.86$15.06226,000——
2020-10-20$13.80$14.99305,400——
2020-10-19$13.68$14.86306,800——
2020-10-16$13.94$15.14285,900——
2020-10-15$13.89$15.09342,000——
2020-10-14$14.12$15.34488,900——
2020-10-13$14.23$15.46503,000——
2020-10-12$14.15$15.37379,900——
2020-10-09$14.16$15.38398,000——
2020-10-08$14.34$15.58497,800——
2020-10-07$14.16$15.38352,900——
2020-10-06$14.22$15.45586,900——
2020-10-05$14.32$15.56475,700——
2020-10-02$14.17$15.39351,000——
2020-10-01$14.15$15.37421,200——
2020-09-30$13.98$15.19680,500——
2020-09-29$13.77$14.96294,500——
2020-09-28$14.28$15.51467,200——
2020-09-25$13.99$15.20366,200——
2020-09-24$13.97$15.18499,100——
2020-09-23$14.16$15.38627,000——
2020-09-22$14.67$15.94761,100——
2020-09-21$14.47$15.72961,700——
2020-09-18$15.48$16.821,984,200——
2020-09-17$15.16$16.47941,400——
2020-09-16$14.98$16.27865,800——
2020-09-15$15.23$16.55326,800——
2020-09-14$15.20$16.40563,100——
2020-09-11$15.05$16.24372,200——
2020-09-10$14.86$16.04464,700——
2020-09-09$15.15$16.35797,700——
2020-09-08$14.61$15.77549,800——
2020-09-04$14.93$16.11478,800——
2020-09-03$15.16$16.36555,900——
2020-09-02$15.20$16.40455,700——
2020-09-01$15.10$16.30437,300——
2020-08-31$15.07$16.26473,800——
2020-08-28$15.24$16.45359,300——
2020-08-27$15.02$16.21345,800——
2020-08-26$14.98$16.17392,800——
2020-08-25$14.96$16.15529,600——
2020-08-24$14.85$16.03745,600——
2020-08-21$14.63$15.79744,100——
2020-08-20$15.19$16.39521,900——
2020-08-19$15.25$16.46294,600——
2020-08-18$15.29$16.50245,700——
2020-08-17$15.19$16.39218,800——
2020-08-14$15.43$16.65284,800——
2020-08-13$15.43$16.65338,600——
2020-08-12$15.26$16.47381,200——
2020-08-11$14.94$16.12398,500——
2020-08-10$14.95$16.13698,200——
2020-08-07$14.32$15.45497,100——
2020-08-06$13.50$14.57487,900——
2020-08-05$13.31$14.36284,600——
2020-08-04$13.38$14.44232,700——
2020-08-03$12.98$14.01436,000——
2020-07-31$12.76$13.77457,300——
2020-07-30$12.92$13.94219,600——
2020-07-29$12.86$13.88635,000——
2020-07-28$12.73$13.74551,600——
2020-07-27$12.91$13.93249,100——
2020-07-24$12.71$13.72249,900——
2020-07-23$12.73$13.74315,900——
2020-07-22$12.85$13.87216,400——
2020-07-21$12.76$13.77281,700——
2020-07-20$12.73$13.74341,700——
2020-07-17$12.80$13.81238,200——
2020-07-16$12.79$13.80234,800——
2020-07-15$12.72$13.73487,700——
2020-07-14$12.38$13.36570,200——
2020-07-13$11.96$12.91402,700——
2020-07-10$11.98$12.93306,800——
2020-07-09$11.73$12.66296,300——
2020-07-08$11.88$12.82306,500——
2020-07-07$12.03$12.98282,300——
2020-07-06$12.21$13.18202,100——
2020-07-02$12.10$13.06343,200——
2020-07-01$12.12$13.08575,400——
2020-06-30$11.95$12.90384,300——
2020-06-29$11.73$12.66221,300——
2020-06-26$11.54$12.45857,500——
2020-06-25$11.77$12.70570,800——
2020-06-24$11.69$12.62423,400——
2020-06-23$12.07$13.03301,200——
2020-06-22$11.99$12.94277,100——
2020-06-19$11.88$12.821,747,900——
2020-06-18$11.98$12.93673,200——
2020-06-17$12.38$13.36478,700——
2020-06-16$12.12$13.08793,100——
2020-06-15$11.84$12.78548,100——
2020-06-12$11.75$12.68557,400——
2020-06-11$11.44$12.35675,400——
2020-06-10$12.44$13.43558,400——
2020-06-09$12.92$13.94360,900——
2020-06-08$13.42$14.48784,900——
2020-06-05$13.04$14.07729,600——
2020-06-04$12.84$13.86591,100——
2020-06-03$12.97$14.00525,800——
2020-06-02$12.32$13.30374,600——
2020-06-01$12.24$13.21490,100——
2020-05-29$12.26$13.23894,200——
2020-05-28$12.02$12.97575,700——
2020-05-27$12.30$13.27415,400——
2020-05-26$12.00$12.95299,600——
2020-05-22$11.63$12.55249,800——
2020-05-21$11.55$12.47391,000——
2020-05-20$11.65$12.57396,900——
2020-05-19$11.28$12.17392,300——
2020-05-18$11.28$12.17962,100——
2020-05-15$11.01$11.88804,500——
2020-05-14$11.00$11.87649,500——
2020-05-13$10.93$11.80760,600——
2020-05-12$10.80$11.66904,700——
2020-05-11$10.98$11.85472,100——
2020-05-08$11.25$12.14642,800——
2020-05-07$9.93$10.72591,800——
2020-05-06$9.99$10.78597,700——
2020-05-05$9.81$10.59742,900——
2020-05-04$9.91$10.70519,500——
2020-05-01$9.70$10.47375,400——
2020-04-30$10.22$11.03553,800——
2020-04-29$10.81$11.671,133,900——
2020-04-28$9.91$10.70559,800——
2020-04-27$9.60$10.36432,200——
2020-04-24$8.99$9.70663,000——
2020-04-23$8.82$9.52426,300——
2020-04-22$8.65$9.34268,600——
2020-04-21$8.62$9.30388,300——
2020-04-20$9.02$9.73481,600——
2020-04-17$9.17$9.90864,400——
2020-04-16$8.70$9.39536,200——
2020-04-15$9.12$9.84482,400——
2020-04-14$9.67$10.44597,900——
2020-04-13$9.58$10.34337,700——
2020-04-09$9.69$10.46796,600——
2020-04-08$9.14$9.86570,600——
2020-04-07$9.00$9.711,012,900——
2020-04-06$8.98$9.69730,300——
2020-04-03$8.24$8.891,001,100——
2020-04-02$8.17$8.821,328,500——
2020-04-01$8.59$9.271,020,700——
2020-03-31$8.99$9.701,125,600——
2020-03-30$8.86$9.561,490,800——
2020-03-27$8.42$9.091,206,200——
2020-03-26$9.16$9.891,214,300——
2020-03-25$8.61$9.291,540,700——
2020-03-24$8.65$9.341,598,500——
2020-03-23$8.14$8.792,210,200——
2020-03-20$8.71$9.402,137,900——
2020-03-19$9.32$10.061,015,400——
2020-03-18$9.16$9.892,004,400——
2020-03-17$10.72$11.572,497,600——
2020-03-16$10.28$11.091,339,700——
2020-03-13$10.61$11.452,137,300——
2020-03-12$9.42$10.173,021,400——
2020-03-11$10.35$11.172,166,400——
2020-03-10$11.06$11.941,452,600——
2020-03-09$10.49$11.211,615,500——
2020-03-06$11.26$12.041,633,200——
2020-03-05$11.33$12.11844,600——
2020-03-04$12.10$12.931,166,600——
2020-03-03$12.09$12.921,821,900——
2020-03-02$12.66$13.531,875,900——
2020-02-28$12.44$13.302,573,700——
2020-02-27$12.28$13.131,348,800——
2020-02-26$12.73$13.61723,200——
2020-02-25$13.24$14.15983,500——
2020-02-24$14.03$15.00819,500——
2020-02-21$14.79$15.81501,500——
2020-02-20$14.98$16.01826,300——
2020-02-19$15.05$16.09512,900——
2020-02-18$14.92$15.95333,600——
2020-02-14$14.98$16.01440,400——
2020-02-13$14.81$15.83488,000——
2020-02-12$14.80$15.82572,200——
2020-02-11$14.48$15.48453,600——
2020-02-10$14.08$15.05947,500——
2020-02-07$14.44$15.44756,400——
2020-02-06$14.74$15.761,311,400——
2020-02-05$14.40$15.39790,700——
2020-02-04$14.15$15.13531,400——
2020-02-03$14.02$14.99732,700——
2020-01-31$13.97$14.93616,100——
2020-01-30$14.01$14.98757,100——
2020-01-29$13.79$14.74583,200——
2020-01-28$13.92$14.88826,300——
2020-01-27$14.10$15.07639,000——
2020-01-24$14.35$15.34899,600——
2020-01-23$14.71$15.72434,800——
2020-01-22$14.79$15.81544,900——
2020-01-21$14.84$15.86612,200——
2020-01-17$15.23$16.28725,600——
2020-01-16$15.25$16.30551,200——
2020-01-15$15.14$16.18488,100——
2020-01-14$15.05$16.09933,800——
2020-01-13$14.90$15.93367,300——
2020-01-10$14.72$15.74437,000——
2020-01-09$14.81$15.83661,900——
2020-01-08$14.97$16.00528,100——
2020-01-07$14.93$15.96467,700——
2020-01-06$14.77$15.79475,100——
2020-01-03$14.82$15.841,037,300——
2020-01-02$14.81$15.83775,400——