News Corporation
NWSNASDAQCommunication Services● Active
$31.19
+$0.41(+1.33%)
Market Cap$17.1B
P/E Ratio—
52W High$35.58
52W Low$25.49
News Corporation（NWS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nws · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$35.58
Aug 6, 2025
-12.3% from here
5-Year Low5Y
$15.15
Nov 9, 2022
+105.9% from low
IPO Priceadj.
$15.53
Jun 19, 2013
+100.8% since IPO
1 Year Ago
$31.82
Jun 9, 2025
-2.0% in 1Y
5 Years Ago
$25.28
Jun 8, 2021
+23.4% in 5Y
10 Years Ago
$12.23
Jun 8, 2016
+155.0% in 10Y
Historical Price Data · NWS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $30.89 | $31.28 | $30.75 | $31.19 | $31.19 | 926K | +0.97% |
| Jun 4, 2026 | $30.19 | $30.84 | $30.05 | $30.78 | $30.78 | 1.2M | +1.95% |
| Jun 3, 2026 | $30.35 | $30.37 | $29.47 | $29.82 | $29.82 | 1.2M | -1.75% |
| Jun 2, 2026 | $30.94 | $30.94 | $29.92 | $30.18 | $30.18 | 1.6M | -2.46% |
| Jun 1, 2026 | $29.79 | $30.68 | $29.63 | $30.68 | $30.68 | 1.4M | +2.99% |
| May 29, 2026 | $30.34 | $30.34 | $29.58 | $29.82 | $29.82 | 2.1M | -1.71% |
| May 28, 2026 | $30.30 | $30.56 | $30.08 | $30.34 | $30.34 | 1.1M | +0.13% |
| May 27, 2026 | $30.01 | $30.95 | $29.98 | $30.47 | $30.47 | 1.6M | +1.53% |
| May 26, 2026 | $29.71 | $30.07 | $29.56 | $29.95 | $29.95 | 991K | +0.81% |
| May 22, 2026 | $30.33 | $30.65 | $29.43 | $29.68 | $29.68 | 1.0M | -2.14% |
| May 21, 2026 | $29.46 | $30.13 | $29.42 | $30.08 | $30.08 | 1.1M | +2.10% |
| May 20, 2026 | $29.94 | $30.02 | $29.34 | $29.70 | $29.70 | 993K | -0.80% |
| May 19, 2026 | $30.19 | $30.53 | $29.92 | $30.11 | $30.11 | 1.1M | -0.26% |
| May 18, 2026 | $29.99 | $30.27 | $29.80 | $30.23 | $30.23 | 1.5M | +0.80% |
| May 15, 2026 | $29.94 | $30.30 | $29.63 | $29.74 | $29.74 | 1.2M | -0.67% |
| May 14, 2026 | $30.66 | $30.69 | $29.87 | $30.08 | $30.08 | 1.2M | -1.89% |
| May 13, 2026 | $30.26 | $30.76 | $30.26 | $30.68 | $30.68 | 1.3M | +1.39% |
| May 12, 2026 | $31.22 | $31.31 | $30.32 | $30.41 | $30.41 | 1.8M | -2.59% |
| May 11, 2026 | $31.04 | $31.92 | $30.37 | $31.17 | $31.17 | 2.4M | +0.42% |
| May 8, 2026 | $30.31 | $31.31 | $29.73 | $31.31 | $31.31 | 2.4M | +3.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NWS
Jan 1 → Dec 31 · 6 years2026+5.2%$29.64 → $31.19
+5.2%
2025-3.4%$30.66 → $29.63
-3.4%
2024+18.4%$25.70 → $30.43
+18.4%
2023+38.5%$18.57 → $25.72
+38.5%
2022-18.6%$22.65 → $18.44
-18.6%
2021-12.1%$25.60 → $22.50
-12.1%
Best Year2023 · +38.5%
Worst Year2022 · -18.6%
Positive Years3 / 6
Avg Annual Return+4.7%
6Y Total Return+21.8%
6Y CAGR~+3.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in NWS?
If you invested $1,000 in NWS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,550
Total Return+155.0%
CAGR~+9.8% / yr
Profit+$1,550
Based on Jun 8, 2016 · $12.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
News Corporation（NWS）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NWS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NWS 历史股价FMP 日线复权 OHLCV