News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	36.85	37.02	36.79	36.84	-	0.16%	46,757
Feb 25, 2026	36.52	36.86	36.52	36.78	36.78	1.07%	104,648
Feb 24, 2026	36.35	36.97	36.24	36.39	36.39	-1.97%	147,083
Feb 23, 2026	36.66	37.46	36.66	37.12	37.12	-0.35%	263,085
Feb 20, 2026	36.51	37.31	36.51	37.25	37.25	0.08%	224,522
Feb 19, 2026	37.49	37.49	37.14	37.22	37.22	-0.16%	106,029
Feb 18, 2026	37.03	37.43	37.03	37.28	37.28	1.41%	332,739
Feb 17, 2026	37.00	37.71	36.76	36.76	36.76	-1.18%	604,995
Feb 16, 2026	37.01	37.25	36.74	37.20	37.20	2.31%	134,780
Feb 13, 2026	36.80	36.80	36.01	36.36	36.36	-2.57%	236,778
Feb 12, 2026	37.71	38.39	37.16	37.32	37.32	-4.80%	216,371
Feb 11, 2026	38.05	39.31	38.05	39.20	39.20	4.93%	359,418
Feb 10, 2026	37.61	38.24	37.18	37.36	37.36	-0.90%	462,828
Feb 9, 2026	37.35	38.90	37.03	37.70	37.70	-1.62%	480,519
Feb 6, 2026	40.00	40.00	37.46	38.32	38.32	-5.38%	237,999
Feb 5, 2026	41.48	41.48	40.15	40.50	40.50	-0.42%	382,864
Feb 4, 2026	40.95	41.24	40.25	40.67	40.67	-9.46%	825,223
Feb 3, 2026	45.42	45.42	44.56	44.92	44.92	0.27%	1,261,764
Feb 2, 2026	44.20	44.97	44.07	44.80	44.80	2.17%	323,695
Jan 30, 2026	43.48	44.15	43.44	43.85	43.85	1.06%	478,446
Jan 29, 2026	44.11	44.11	43.24	43.39	43.39	-2.12%	93,734
Jan 28, 2026	44.46	44.46	44.04	44.33	44.33	-1.82%	86,242
Jan 27, 2026	45.27	45.27	44.61	45.15	45.15	-1.14%	141,698
Jan 23, 2026	44.81	45.79	44.81	45.67	45.67	2.26%	105,784
Jan 22, 2026	44.68	44.90	44.59	44.66	44.66	-0.31%	26,090
Jan 21, 2026	45.31	45.55	44.62	44.80	44.80	-0.29%	158,002
Jan 20, 2026	44.92	45.06	44.73	44.93	44.93	-0.38%	71,532
Jan 19, 2026	45.20	45.22	45.00	45.10	45.10	-1.70%	31,672
Jan 16, 2026	45.43	46.07	45.43	45.88	45.88	0.11%	25,677
Jan 15, 2026	45.70	45.95	45.57	45.83	45.83	0.13%	66,730
Jan 14, 2026	45.36	45.93	45.36	45.77	45.77	0.44%	42,005
Jan 13, 2026	45.67	45.75	45.49	45.57	45.57	0.31%	41,040
Jan 12, 2026	45.00	45.58	44.93	45.43	45.43	0.69%	81,500
Jan 9, 2026	45.91	45.91	45.12	45.12	45.12	-0.22%	23,646
Jan 8, 2026	44.65	45.29	44.65	45.22	45.22	1.23%	78,673
Jan 7, 2026	44.22	44.83	44.22	44.67	44.67	0.54%	195,654
Jan 6, 2026	44.80	44.80	44.41	44.43	44.43	-0.16%	23,570
Jan 5, 2026	44.18	44.59	44.18	44.50	44.50	0.23%	34,583
Jan 2, 2026	44.50	44.81	44.31	44.40	44.40	-1.49%	36,493
Dec 31, 2025	44.51	45.07	44.51	45.07	45.07	1.21%	54,633
Dec 30, 2025	44.94	45.40	44.46	44.53	44.53	0.09%	15,843
Dec 29, 2025	44.15	44.53	44.15	44.49	44.49	-0.71%	31,299
Dec 24, 2025	44.49	44.86	44.49	44.81	44.81	-0.27%	9,996
Dec 23, 2025	44.61	45.12	44.61	44.93	44.93	0.25%	31,831
Dec 22, 2025	45.40	45.71	44.82	44.82	44.82	-1.17%	88,886
Dec 19, 2025	45.00	45.35	44.97	45.35	45.35	1.52%	442,868
Dec 18, 2025	44.40	44.96	44.40	44.67	44.67	0.88%	107,981
Dec 17, 2025	44.15	44.66	44.15	44.28	44.28	0.16%	107,856
Dec 16, 2025	44.50	44.76	44.08	44.21	44.21	-1.45%	412,602
Dec 15, 2025	45.10	45.10	44.54	44.86	44.86	0.79%	117,948