News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	43.49	44.08	43.49	43.90	-	-0.99%	46,725
Dec 2, 2025	44.03	44.63	43.99	44.34	44.34	-0.83%	151,292
Dec 1, 2025	44.53	45.08	44.53	44.71	44.71	-0.29%	168,150
Nov 28, 2025	44.87	45.15	44.82	44.84	44.84	-0.07%	43,883
Nov 27, 2025	45.85	45.85	44.76	44.87	44.87	0.07%	40,996
Nov 26, 2025	45.58	45.78	44.84	44.84	44.84	0.74%	268,496
Nov 25, 2025	44.00	44.70	44.00	44.51	44.51	-1.31%	154,377
Nov 24, 2025	45.06	45.11	44.24	45.10	45.10	3.54%	131,059
Nov 21, 2025	44.30	44.30	43.35	43.56	43.56	-1.09%	87,774
Nov 20, 2025	44.25	44.48	43.96	44.04	44.04	0.18%	175,463
Nov 19, 2025	44.22	44.24	43.83	43.96	43.96	-0.59%	353,020
Nov 18, 2025	45.01	45.01	44.11	44.22	44.22	-2.25%	55,744
Nov 17, 2025	45.80	45.80	45.20	45.24	45.24	-0.53%	65,454
Nov 14, 2025	45.44	45.66	45.40	45.48	45.48	-0.92%	210,991
Nov 13, 2025	46.39	46.39	45.75	45.90	45.90	-0.13%	242,590
Nov 12, 2025	46.67	47.34	45.90	45.96	45.96	-0.61%	323,240
Nov 11, 2025	46.95	46.95	46.15	46.24	46.24	-0.47%	238,072
Nov 10, 2025	47.75	48.18	46.17	46.46	46.46	0.24%	139,001
Nov 7, 2025	46.01	48.78	46.01	46.35	46.35	3.02%	146,592
Nov 6, 2025	45.44	45.56	44.82	44.99	44.99	-	147,247
Nov 5, 2025	45.61	45.61	44.84	44.99	44.99	-1.68%	364,871
Nov 4, 2025	46.73	46.73	45.76	45.76	45.76	-2.10%	102,849
Nov 3, 2025	46.53	46.74	46.14	46.74	46.74	0.97%	69,758
Oct 31, 2025	46.59	48.39	46.29	46.29	46.29	1.40%	137,344
Oct 30, 2025	46.03	46.03	45.61	45.65	45.65	-3.28%	198,824
Oct 29, 2025	47.50	47.50	47.10	47.20	47.20	-0.23%	762,493
Oct 28, 2025	47.38	47.47	47.31	47.31	47.31	1.55%	869,947
Oct 27, 2025	46.50	48.36	46.37	46.59	46.59	0.30%	147,352
Oct 24, 2025	46.44	46.50	46.02	46.45	46.45	0.82%	40,156
Oct 23, 2025	46.19	46.19	45.87	46.07	46.07	-0.56%	107,702
Oct 22, 2025	46.42	49.67	46.00	46.33	46.33	0.32%	47,929
Oct 21, 2025	46.35	46.55	46.09	46.18	46.18	1.21%	99,155
Oct 20, 2025	45.60	45.71	45.49	45.63	45.63	0.29%	59,833
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%	275,024
Oct 7, 2025	48.11	48.17	47.71	48.02	48.02	-1.27%	263,670
Oct 6, 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