News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	45.77	45.87	45.38	45.50	45.50	-1.47%	213,278
Oct 16, 2025	46.13	46.29	45.86	46.18	46.18	0.94%	70,398
Oct 15, 2025	46.22	46.22	45.75	45.75	45.75	1.08%	109,684
Oct 14, 2025	45.21	45.50	45.18	45.26	45.26	-0.26%	65,439
Oct 13, 2025	45.70	45.76	45.26	45.38	45.38	-0.70%	86,407
Oct 10, 2025	45.85	45.95	45.50	45.70	45.70	-0.82%	212,160
Oct 9, 2025	46.49	46.51	46.07	46.08	46.08	-2.25%	380,011
Oct 8, 2025	47.70	47.71	45.49	47.14	47.14	-1.83%	380,011
Oct 7, 2025	48.11	48.17	47.71	48.02	48.02	-1.27%	275,024
Oct 6, 2025	48.95	49.33	48.48	48.64	48.64	-	263,670
Oct 5, 2025	48.95	49.33	48.48	48.64	48.64	-2.05%	90,654
Oct 3, 2025	49.05	49.71	49.00	49.66	49.66	0.32%	498,006
Oct 2, 2025	49.13	49.76	48.55	49.50	49.50	-5.61%	656,195
Oct 1, 2025	52.00	52.60	51.96	52.44	52.44	0.90%	155,955
Sep 30, 2025	51.72	52.33	51.69	51.97	51.97	1.40%	178,779
Sep 29, 2025	51.65	51.65	51.18	51.25	51.25	-0.25%	41,537
Sep 26, 2025	50.86	51.38	49.01	51.38	51.38	0.75%	23,573
Sep 25, 2025	50.67	51.00	50.67	51.00	51.00	-0.31%	52,551
Sep 24, 2025	50.70	51.27	50.70	51.16	51.16	-1.22%	66,252
Sep 23, 2025	51.50	51.93	51.50	51.79	51.79	0.74%	52,005
Sep 22, 2025	51.50	51.67	51.17	51.41	51.41	0.86%	36,493
Sep 19, 2025	51.30	51.97	50.71	50.97	50.97	2.06%	377,122
Sep 18, 2025	49.51	50.12	49.51	49.94	49.94	1.67%	91,517
Sep 17, 2025	49.55	49.55	48.96	49.12	49.12	-0.24%	91,369
Sep 16, 2025	49.11	49.62	48.91	49.24	49.24	1.19%	165,769
Sep 15, 2025	48.70	48.94	48.63	48.66	48.66	0.08%	122,809
Sep 12, 2025	48.68	48.98	48.48	48.62	48.62	-0.04%	317,683
Sep 11, 2025	48.00	49.66	47.46	48.64	48.64	-1.40%	466,741
Sep 10, 2025	49.39	49.49	48.97	49.33	49.33	-1.85%	197,046
Sep 9, 2025	50.86	51.72	50.16	50.26	50.26	-1.39%	289,717
Sep 8, 2025	50.81	51.04	50.67	50.97	50.82	-0.22%	108,318
Sep 5, 2025	51.23	51.23	50.81	51.08	50.93	1.31%	69,739
Sep 4, 2025	50.89	50.89	50.11	50.42	50.27	-0.45%	425,996
Sep 3, 2025	51.60	51.60	50.65	50.65	50.50	-1.32%	85,671
Sep 2, 2025	51.66	51.67	51.15	51.33	51.18	-0.93%	138,026
Sep 1, 2025	52.30	52.36	51.73	51.81	51.66	-0.52%	56,871
Aug 29, 2025	52.47	52.48	52.00	52.08	51.93	-1.21%	64,324
Aug 28, 2025	52.88	52.88	52.18	52.72	52.57	-0.85%	99,069
Aug 27, 2025	53.17	53.19	52.73	53.17	53.01	-0.77%	89,883
Aug 26, 2025	53.96	53.96	53.11	53.58	53.42	-1.13%	110,240
Aug 25, 2025	54.21	54.38	53.93	54.19	54.03	0.59%	110,192
Aug 22, 2025	53.85	54.00	53.29	53.87	53.71	0.26%	49,877
Aug 21, 2025	53.23	53.77	53.19	53.73	53.57	0.62%	194,472
Aug 20, 2025	53.95	54.52	53.40	53.40	53.24	0.60%	159,117
Aug 19, 2025	52.50	53.12	52.50	53.08	52.92	0.86%	324,255
Aug 18, 2025	52.30	53.16	52.26	52.63	52.48	-0.77%	166,004
Aug 15, 2025	52.58	53.30	52.58	53.04	52.88	2.02%	338,486
Aug 14, 2025	52.08	52.60	51.97	51.99	51.84	1.68%	256,991
Aug 13, 2025	51.73	51.99	50.79	51.13	50.98	1.57%	137,526
Aug 12, 2025	50.91	51.17	50.17	50.34	50.19	-1.12%	524,799