News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	44.80	44.80	44.30	44.51	44.51	0.32%	61,128
Dec 11, 2025	44.25	44.55	43.62	44.37	44.37	0.34%	75,578
Dec 10, 2025	44.90	44.90	44.14	44.22	44.22	0.14%	41,112
Dec 9, 2025	44.53	44.64	44.07	44.16	44.16	-1.01%	116,762
Dec 8, 2025	44.09	44.82	44.09	44.61	44.61	1.62%	80,514
Dec 5, 2025	44.50	44.50	43.77	43.90	43.90	0.41%	48,753
Dec 4, 2025	43.37	43.85	43.37	43.72	43.72	-0.46%	41,620
Dec 3, 2025	43.49	44.08	43.49	43.92	43.92	-0.95%	68,827
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