News Corporation ( NWS) - Price History
Monthly price history for NWS (News Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29.82 | $29.82 |
| May 2026 | $29.82 | $29.82 |
| April 2026 | $30.48 | $30.48 |
| March 2026 | $28.51 | $28.51 |
| February 2026 | $26.68 | $26.78 |
| January 2026 | $30.99 | $31.10 |
| December 2025 | $29.52 | $29.63 |
| November 2025 | $29.32 | $29.43 |
| October 2025 | $30.36 | $30.47 |
| September 2025 | $34.42 | $34.55 |
| August 2025 | $33.64 | $33.87 |
| July 2025 | $33.20 | $33.42 |
| June 2025 | $34.08 | $34.31 |
| May 2025 | $32.50 | $32.72 |
| April 2025 | $31.21 | $31.42 |
| March 2025 | $30.16 | $30.37 |
| February 2025 | $31.96 | $32.28 |
| January 2025 | $31.33 | $31.65 |
| December 2024 | $30.13 | $30.43 |
| November 2024 | $31.77 | $32.09 |
| October 2024 | $28.75 | $29.04 |
| September 2024 | $27.67 | $27.95 |
| August 2024 | $29.03 | $29.43 |
| July 2024 | $28.10 | $28.49 |
| June 2024 | $28 | $28.39 |
| May 2024 | $27.50 | $27.88 |
| April 2024 | $24.21 | $24.54 |
| March 2024 | $26.69 | $27.06 |
| February 2024 | $27.51 | $27.99 |
| January 2024 | $25.13 | $25.57 |
| December 2023 | $25.28 | $25.72 |
| November 2023 | $22.64 | $23.04 |
| October 2023 | $21.07 | $21.44 |
| September 2023 | $20.51 | $20.87 |
| August 2023 | $21.52 | $22 |
| July 2023 | $19.67 | $20.11 |
| June 2023 | $19.29 | $19.72 |
| May 2023 | $18.08 | $18.48 |
| April 2023 | $17.36 | $17.75 |
| March 2023 | $17.05 | $17.43 |
| February 2023 | $16.78 | $17.26 |
| January 2023 | $19.87 | $20.44 |
| December 2022 | $17.92 | $18.44 |
| November 2022 | $18.91 | $19.45 |
| October 2022 | $16.65 | $17.13 |
| September 2022 | $14.99 | $15.42 |
| August 2022 | $16.66 | $17.24 |
| July 2022 | $16.70 | $17.28 |
| June 2022 | $15.36 | $15.89 |
| May 2022 | $16.99 | $17.58 |
| April 2022 | $19.25 | $19.91 |
| March 2022 | $21.77 | $22.52 |
| February 2022 | $21.58 | $22.43 |
| January 2022 | $21.40 | $22.24 |
| December 2021 | $21.65 | $22.50 |
| November 2021 | $20.74 | $21.55 |
| October 2021 | $21.71 | $22.56 |
| September 2021 | $22.35 | $23.23 |
| August 2021 | $21.10 | $22.03 |
| July 2021 | $22.52 | $23.51 |
| June 2021 | $23.32 | $24.35 |
| May 2021 | $24.60 | $25.69 |
| April 2021 | $23.28 | $24.31 |
| March 2021 | $22.47 | $23.46 |
| February 2021 | $21.86 | $22.92 |
| January 2021 | $18.01 | $18.88 |
| December 2020 | $16.95 | $17.77 |
| November 2020 | $16.99 | $17.81 |
| October 2020 | $12.42 | $13.02 |
| September 2020 | $13.33 | $13.98 |
| August 2020 | $14.28 | $15.07 |
| July 2020 | $12.09 | $12.76 |
| June 2020 | $11.32 | $11.95 |
| May 2020 | $11.62 | $12.26 |
| April 2020 | $9.68 | $10.22 |
| March 2020 | $8.52 | $8.99 |
| February 2020 | $11.68 | $12.44 |
| January 2020 | $13.11 | $13.97 |
| December 2019 | $13.62 | $14.51 |
| November 2019 | $12.36 | $13.17 |
| October 2019 | $13.25 | $14.12 |
| September 2019 | $13.42 | $14.30 |
| August 2019 | $13.20 | $14.16 |
| July 2019 | $12.55 | $13.46 |
| June 2019 | $13.01 | $13.96 |
| May 2019 | $10.86 | $11.65 |
| April 2019 | $11.64 | $12.49 |
| March 2019 | $11.64 | $12.49 |
| February 2019 | $12.31 | $13.31 |
| January 2019 | $11.96 | $12.93 |
| December 2018 | $10.68 | $11.55 |
| November 2018 | $12.40 | $13.40 |
| October 2018 | $12.34 | $13.34 |
| September 2018 | $12.58 | $13.60 |
| August 2018 | $12.48 | $13.60 |
| July 2018 | $14.05 | $15.30 |
| June 2018 | $14.55 | $15.85 |
| May 2018 | $14.18 | $15.45 |
| April 2018 | $14.92 | $16.25 |
| March 2018 | $14.78 | $16.10 |
| February 2018 | $14.97 | $16.40 |
| January 2018 | $15.92 | $17.45 |
| December 2017 | $15.15 | $16.60 |
| November 2017 | $14.97 | $16.40 |
| October 2017 | $12.68 | $13.90 |
| September 2017 | $12.46 | $13.65 |
| August 2017 | $12.41 | $13.70 |
| July 2017 | $13.32 | $14.70 |
| June 2017 | $12.82 | $14.15 |
| May 2017 | $12.41 | $13.70 |
| April 2017 | $11.78 | $13 |
| March 2017 | $12.23 | $13.50 |
| February 2017 | $11.86 | $13.20 |
| January 2017 | $11.37 | $12.65 |
| December 2016 | $10.61 | $11.80 |
| November 2016 | $10.74 | $11.95 |
| October 2016 | $11.14 | $12.40 |
| September 2016 | $12.78 | $14.22 |
| August 2016 | $12.88 | $14.43 |
| July 2016 | $11.99 | $13.44 |
| June 2016 | $10.41 | $11.67 |
| May 2016 | $11.01 | $12.34 |
| April 2016 | $11.56 | $12.96 |
| March 2016 | $11.82 | $13.25 |
| February 2016 | $10.09 | $11.41 |
| January 2016 | $11.81 | $13.35 |
| December 2015 | $12.35 | $13.96 |
| November 2015 | $12.79 | $14.46 |
| October 2015 | $13.70 | $15.48 |
| September 2015 | $11.34 | $12.82 |
| August 2015 | $12.14 | $13.83 |
| July 2015 | $12.53 | $14.27 |
| June 2015 | $12.50 | $14.24 |
| May 2015 | $13.12 | $14.95 |
| April 2015 | $13.67 | $15.57 |
| March 2015 | $13.93 | $15.87 |
| February 2015 | $14.77 | $16.82 |
| January 2015 | $12.68 | $14.44 |
| December 2014 | $13.24 | $15.08 |
| November 2014 | $13.21 | $15.05 |
| October 2014 | $13.21 | $15.05 |
| September 2014 | $14.16 | $16.13 |
| August 2014 | $15.15 | $17.26 |
| July 2014 | $15.11 | $17.21 |
| June 2014 | $15.32 | $17.45 |
| May 2014 | $14.56 | $16.59 |
| April 2014 | $14.52 | $16.54 |
| March 2014 | $14.66 | $16.70 |
| February 2014 | $15.71 | $17.89 |
| January 2014 | $13.70 | $15.61 |
| December 2013 | $15.65 | $17.83 |
| November 2013 | $15.78 | $17.97 |
| October 2013 | $15.75 | $17.94 |
| September 2013 | $14.42 | $16.43 |
| August 2013 | $13.91 | $15.84 |
| July 2013 | $14.13 | $16.09 |
| June 2013 | $13.50 | $15.38 |
| May 2013 | $29.32 | $33.40 |
| April 2013 | $27.32 | $31.12 |
| March 2013 | $27 | $30.76 |
| February 2013 | $25.70 | $29.27 |
| January 2013 | $24.79 | $28.24 |
| December 2012 | $23.04 | $26.24 |
| November 2012 | $22.14 | $25.22 |
| October 2012 | $21.39 | $24.36 |
| September 2012 | $21.76 | $24.79 |
| August 2012 | $20.68 | $23.55 |
| July 2012 | $20.36 | $23.19 |
| June 2012 | $19.77 | $22.52 |
| May 2012 | $17.03 | $19.40 |
| April 2012 | $17.42 | $19.84 |
| March 2012 | $17.53 | $19.97 |
| February 2012 | $17.81 | $20.29 |
| January 2012 | $17.09 | $19.47 |
| December 2011 | $15.96 | $18.18 |
| November 2011 | $15.67 | $17.85 |
| October 2011 | $15.67 | $17.85 |
| September 2011 | $13.70 | $15.60 |
| August 2011 | $15.26 | $17.38 |
| July 2011 | $14.49 | $16.50 |
| June 2011 | $15.87 | $18.08 |
| May 2011 | $16.56 | $18.86 |
| April 2011 | $16.59 | $18.90 |
| March 2011 | $16.35 | $18.62 |
| February 2011 | $16.15 | $18.40 |
| January 2011 | $14.56 | $16.58 |
| December 2010 | $14.42 | $16.42 |
| November 2010 | $13.38 | $15.24 |
| October 2010 | $14.13 | $16.09 |
| September 2010 | $13.22 | $15.06 |
| August 2010 | $12.37 | $14.09 |
| July 2010 | $12.98 | $14.79 |
| June 2010 | $12.16 | $13.85 |
| May 2010 | $13.48 | $15.36 |
| April 2010 | $15.62 | $17.79 |
| March 2010 | $14.93 | $17.01 |
| February 2010 | $13.83 | $15.75 |
| January 2010 | $12.89 | $14.68 |
| December 2009 | $13.98 | $15.92 |
| November 2009 | $12.02 | $13.69 |
| October 2009 | $11.94 | $13.60 |
| September 2009 | $12.28 | $13.99 |
| August 2009 | $11.10 | $12.64 |
| July 2009 | $10.55 | $12.02 |
| June 2009 | $9.28 | $10.57 |
| May 2009 | $9.86 | $11.23 |
| April 2009 | $8.01 | $9.12 |
| March 2009 | $6.76 | $7.70 |
| February 2009 | $5.50 | $6.26 |
| January 2009 | $6.36 | $7.24 |
| December 2008 | $8.41 | $9.58 |
| November 2008 | $7.19 | $8.19 |
| October 2008 | $9.32 | $10.62 |
| September 2008 | $10.67 | $12.15 |
| August 2008 | $12.61 | $14.36 |
| July 2008 | $12.83 | $14.61 |
| June 2008 | $13.48 | $15.35 |
| May 2008 | $16.33 | $18.60 |
| April 2008 | $16.24 | $18.50 |
| March 2008 | $16.72 | $19.04 |
| February 2008 | $16.78 | $19.11 |
| January 2008 | $17.02 | $19.39 |
| December 2007 | $18.66 | $21.25 |
| November 2007 | $19.03 | $21.68 |
| October 2007 | $20.13 | $22.93 |
| September 2007 | $20.54 | $23.39 |
| August 2007 | $19.09 | $21.74 |
| July 2007 | $19.89 | $22.66 |
| June 2007 | $20.14 | $22.94 |
| May 2007 | $20.75 | $23.63 |
| April 2007 | $21.07 | $24 |
| March 2007 | $21.48 | $24.47 |
| February 2007 | $20.93 | $23.84 |
| January 2007 | $21.47 | $24.45 |
| December 2006 | $19.54 | $22.26 |
| November 2006 | $18.90 | $21.53 |
| October 2006 | $19.09 | $21.74 |
| September 2006 | $18.12 | $20.64 |
| August 2006 | $17.44 | $19.87 |
| July 2006 | $17.66 | $20.12 |
| June 2006 | $17.72 | $20.18 |
| May 2006 | $17.53 | $19.97 |
| April 2006 | $16 | $18.23 |
| March 2006 | $15.42 | $17.56 |
| February 2006 | $15.06 | $17.15 |
| January 2006 | $14.52 | $16.54 |
| December 2005 | $14.58 | $16.61 |
| November 2005 | $13.73 | $15.64 |
| October 2005 | $13.22 | $15.06 |
| September 2005 | $14.49 | $16.50 |
| August 2005 | $15 | $17.09 |
| July 2005 | $15.22 | $17.34 |
| June 2005 | $14.80 | $16.86 |
| May 2005 | $14.67 | $16.71 |
| April 2005 | $13.98 | $15.92 |
| March 2005 | $15.46 | $17.61 |
| February 2005 | $15.11 | $17.21 |
| January 2005 | $15.43 | $17.58 |
| December 2004 | $16.86 | $19.20 |
| November 2004 | $15.88 | $18.09 |
| October 2004 | $28.32 | $32.26 |
| September 2004 | $28.86 | $32.87 |
| August 2004 | $27.44 | $31.25 |
| July 2004 | $29.76 | $33.90 |
| June 2004 | $31.10 | $35.42 |
| May 2004 | $32.33 | $36.83 |
| April 2004 | $32.10 | $36.56 |
| March 2004 | $31.59 | $35.98 |
| February 2004 | $32.88 | $37.45 |
| January 2004 | $32.33 | $36.82 |
| December 2003 | $31.69 | $36.10 |
| November 2003 | $30.07 | $34.25 |
| October 2003 | $31.30 | $35.65 |
| September 2003 | $28.80 | $32.80 |
| August 2003 | $30.16 | $34.35 |
| July 2003 | $26.70 | $30.41 |
| June 2003 | $26.58 | $30.27 |
| May 2003 | $27.01 | $30.77 |
| April 2003 | $24.83 | $28.28 |
| March 2003 | $22.74 | $25.90 |
| February 2003 | $21.95 | $25 |
| January 2003 | $23.31 | $26.55 |
| December 2002 | $23.05 | $26.25 |
| November 2002 | $24.67 | $28.10 |
| October 2002 | $20.40 | $23.23 |
| September 2002 | $16.90 | $19.25 |
| August 2002 | $18.88 | $21.50 |
| July 2002 | $17.69 | $20.15 |
| June 2002 | $20.13 | $22.93 |
| May 2002 | $25.62 | $29.18 |
| April 2002 | $23.16 | $26.38 |
| March 2002 | $24.92 | $28.38 |
| February 2002 | $22.46 | $25.58 |
| January 2002 | $24.58 | $28 |
| December 2001 | $27.93 | $31.81 |
| November 2001 | $26.95 | $30.70 |
| October 2001 | $24.16 | $27.52 |
| September 2001 | $21.16 | $24.10 |
| August 2001 | $28.61 | $32.59 |
| July 2001 | $31.74 | $36.15 |
| June 2001 | $32.62 | $37.15 |
| May 2001 | $31.39 | $35.75 |
| April 2001 | $33.71 | $38.40 |
| March 2001 | $27.57 | $31.40 |
| February 2001 | $32.09 | $36.55 |
| January 2001 | $34.23 | $38.99 |
| December 2000 | $28.31 | $32.25 |
| November 2000 | $30.62 | $34.88 |
| October 2000 | $37.75 | $43 |
| September 2000 | $49.22 | $56.06 |
| August 2000 | $46.20 | $52.62 |
| July 2000 | $43.24 | $49.25 |
| June 2000 | $47.85 | $54.50 |
| May 2000 | $40 | $45.56 |
| April 2000 | $45.16 | $51.44 |
| March 2000 | $49.38 | $56.25 |
| February 2000 | $51.20 | $58.31 |
| January 2000 | $42.09 | $47.94 |
| December 1999 | $33.58 | $38.25 |
| November 1999 | $30.07 | $34.25 |
| October 1999 | $26.01 | $29.62 |
| September 1999 | $24.97 | $28.44 |
| August 1999 | $25.74 | $29.31 |
| July 1999 | $30.62 | $34.88 |
| June 1999 | $31 | $35.31 |
| May 1999 | $29.14 | $33.19 |
| April 1999 | $28.64 | $32.62 |
| March 1999 | $25.90 | $29.50 |
| February 1999 | $24.97 | $28.44 |
| January 1999 | $25.90 | $29.50 |
| December 1998 | $23.21 | $26.44 |
| November 1998 | $24.58 | $28 |
| October 1998 | $23.98 | $27.31 |
| September 1998 | $22.50 | $25.62 |
| August 1998 | $21.12 | $24.06 |
| July 1998 | $25.57 | $29.12 |
| June 1998 | $28.20 | $32.12 |
| May 1998 | $21.62 | $24.62 |
| April 1998 | $23.98 | $27.31 |
| March 1998 | $23.65 | $26.94 |
| February 1998 | $22.33 | $25.44 |
| January 1998 | $21.84 | $24.88 |
| December 1997 | $19.59 | $22.31 |
| November 1997 | $19.04 | $21.69 |
| October 1997 | $16.74 | $19.06 |
| September 1997 | $17.94 | $20.44 |
| August 1997 | $15.86 | $18.06 |
| July 1997 | $16.19 | $18.44 |
| June 1997 | $16.90 | $19.25 |
| May 1997 | $15.58 | $17.75 |
| April 1997 | $16.24 | $18.50 |
| March 1997 | $15.80 | $18 |
| February 1997 | $18.66 | $21.25 |
| January 1997 | $18 | $20.50 |
| December 1996 | $18.33 | $20.88 |
| November 1996 | $18.66 | $21.25 |
| October 1996 | $19.86 | $22.62 |
| September 1996 | $18.33 | $20.88 |
| August 1996 | $18.66 | $21.25 |
| July 1996 | $17.45 | $19.88 |
| June 1996 | $20.63 | $23.50 |
| May 1996 | $19.64 | $22.38 |
| April 1996 | $20.63 | $23.50 |
| March 1996 | $20.19 | $23 |
| February 1996 | $19.86 | $22.62 |
| January 1996 | $18.77 | $21.38 |
| December 1995 | $18.77 | $21.38 |
| November 1995 | $18.44 | $21 |
| October 1995 | $17.67 | $20.12 |
| September 1995 | $19.32 | $22 |
| August 1995 | $19.97 | $22.75 |
| July 1995 | $20.74 | $23.62 |
| June 1995 | $19.86 | $22.62 |
| May 1995 | $18.98 | $21.62 |
| April 1995 | $17.01 | $19.38 |
| March 1995 | $16.79 | $19.12 |
| February 1995 | $15.91 | $18.12 |
| January 1995 | $13.61 | $15.50 |
| December 1994 | $13.72 | $15.62 |
| November 1994 | $13.83 | $15.75 |
| October 1994 | $42.91 | $48.88 |
| September 1994 | $44.34 | $50.50 |
| August 1994 | $47.63 | $54.25 |
| July 1994 | $45.21 | $51.50 |
| June 1994 | $42.36 | $48.25 |
| May 1994 | $46.97 | $53.50 |
| April 1994 | $48.07 | $54.75 |
| March 1994 | $44.23 | $50.38 |
| February 1994 | $50.81 | $57.88 |
| January 1994 | $50.70 | $57.75 |
| December 1993 | $46.31 | $52.75 |
| November 1993 | $45.10 | $51.38 |
| October 1993 | $53.34 | $60.75 |
| September 1993 | $49.49 | $56.38 |
| August 1993 | $46.86 | $53.38 |
| July 1993 | $40.60 | $46.25 |
| June 1993 | $35.01 | $39.88 |
| May 1993 | $36.22 | $41.25 |
| April 1993 | $37.09 | $42.25 |
| March 1993 | $36.22 | $41.25 |
| February 1993 | $36.32 | $41.38 |
| January 1993 | $34.57 | $39.38 |
| December 1992 | $35.78 | $40.75 |
| November 1992 | $35.78 | $40.75 |
| October 1992 | $32.26 | $36.75 |
| September 1992 | $30.29 | $34.50 |
| August 1992 | $30.73 | $35 |
| July 1992 | $30.07 | $34.25 |
| June 1992 | $27.54 | $31.38 |
| May 1992 | $29.41 | $33.50 |
| April 1992 | $25.46 | $29 |
| March 1992 | $23.70 | $27 |
| February 1992 | $22.39 | $25.50 |
| January 1992 | $19.53 | $22.25 |
| December 1991 | $20.30 | $23.12 |
| November 1991 | $19.32 | $22 |
| October 1991 | $19.42 | $22.12 |
| September 1991 | $15.14 | $17.25 |
| August 1991 | $13.61 | $15.50 |
| July 1991 | $10.97 | $12.50 |
| June 1991 | $9.55 | $10.88 |
| May 1991 | $12.51 | $14.25 |
| April 1991 | $12.95 | $14.75 |
| March 1991 | $12.07 | $13.75 |
| February 1991 | $11.63 | $13.25 |
| January 1991 | $8.45 | $9.62 |
| December 1990 | $6.91 | $7.88 |
| November 1990 | $8.78 | $10 |
| October 1990 | $6.26 | $7.12 |
| September 1990 | $9.88 | $11.25 |
| August 1990 | $16.35 | $18.62 |
| July 1990 | $16.90 | $19.25 |
| June 1990 | $16.02 | $18.25 |
| May 1990 | $13.61 | $15.50 |
| April 1990 | $12.62 | $14.38 |
| March 1990 | $13.94 | $15.88 |
| February 1990 | $13.06 | $14.88 |
| January 1990 | $16.57 | $18.88 |
| December 1989 | $19.53 | $22.25 |
| November 1989 | $18.66 | $21.25 |
| October 1989 | $17.12 | $19.50 |
| September 1989 | $21.51 | $24.50 |
| August 1989 | $22.39 | $25.50 |
| July 1989 | $23.48 | $26.75 |
| June 1989 | $19.64 | $22.38 |
| May 1989 | $18.98 | $21.62 |
| April 1989 | $17.23 | $19.62 |
| March 1989 | $17.12 | $19.50 |
| February 1989 | $15.69 | $17.88 |
| January 1989 | $17.23 | $19.62 |
| December 1988 | $14.49 | $16.50 |
| November 1988 | $15.14 | $17.25 |
| October 1988 | $15.69 | $17.88 |
| September 1988 | $13.94 | $15.88 |
| August 1988 | $14.38 | $16.38 |
| July 1988 | $15.25 | $17.38 |
| June 1988 | $15.91 | $18.12 |
| May 1988 | $16.13 | $18.38 |
| April 1988 | $18.98 | $21.62 |
| March 1988 | $18 | $20.50 |
| February 1988 | $14.71 | $16.75 |
| January 1988 | $14.60 | $16.62 |
| December 1987 | $14.82 | $16.88 |
| November 1987 | $12.29 | $14 |
| October 1987 | $13.61 | $15.50 |
| September 1987 | $30.73 | $35 |
| August 1987 | $29.52 | $33.62 |
| July 1987 | $25.13 | $28.62 |
| June 1987 | $23.26 | $26.50 |
| May 1987 | $23.26 | $26.50 |
| April 1987 | $23.92 | $27.25 |
| March 1987 | $28.75 | $32.75 |
| February 1987 | $28.86 | $32.88 |
| January 1987 | $19.53 | $22.25 |
| December 1986 | $41.26 | $47 |
| November 1986 | $39.73 | $45.25 |
| October 1986 | $39.95 | $45.50 |
| September 1986 | $31.50 | $35.88 |
| August 1986 | $25.90 | $29.50 |
| July 1986 | $21.62 | $24.63 |
| June 1986 | $23.05 | $26.25 |
| May 1986 | $28.64 | $32.63 |
NWS
Price: $29.82
52 week price:
Dividend Yield: 0.66%
5-year range yield:
Forward Dividend Yield: 0.67%
Payout Ratio: 43.48%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.79 USD
P/E Ratio: 38.84
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Country: United States
Volume: 1.3 million
Ebitda: 578.0 millionMarket Capitalization: 16.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR10: 1.76%