News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	51.65	51.90	51.53	51.63	51.63	-1.22%	90,097
Jul 31, 2025	51.90	52.52	51.90	52.27	52.27	0.97%	71,432
Jul 30, 2025	51.88	51.88	51.13	51.77	51.77	-0.27%	96,408
Jul 29, 2025	51.74	51.99	51.60	51.91	51.91	-	52,913
Jul 28, 2025	51.75	51.97	51.38	51.91	51.91	2.29%	125,508
Jul 25, 2025	50.66	51.10	50.48	50.75	50.75	-0.06%	161,586
Jul 24, 2025	51.44	51.44	50.78	50.78	50.78	-1.72%	124,265
Jul 23, 2025	51.96	51.96	51.24	51.67	51.67	0.49%	347,838
Jul 22, 2025	51.73	51.73	51.38	51.42	51.42	-1.51%	229,060
Jul 21, 2025	53.43	53.43	51.93	52.21	52.21	-3.05%	86,855
Jul 18, 2025	53.88	53.95	53.60	53.85	53.85	0.86%	43,086
Jul 17, 2025	53.05	53.51	52.84	53.39	53.39	1.10%	255,673
Jul 16, 2025	52.55	54.26	52.32	52.81	52.81	-	62,340
Jul 15, 2025	53.49	53.49	52.72	52.81	52.81	1.25%	52,503
Jul 14, 2025	52.06	52.34	51.81	52.16	52.16	0.19%	30,286
Jul 11, 2025	52.68	52.71	51.70	52.06	52.06	0.04%	27,974
Jul 10, 2025	52.38	52.45	51.96	52.04	52.04	-0.04%	22,313
Jul 9, 2025	52.01	52.22	51.84	52.06	52.06	-0.19%	17,338
Jul 8, 2025	52.40	52.40	51.86	52.16	52.16	-0.57%	55,334
Jul 7, 2025	52.40	52.58	52.21	52.46	52.46	0.11%	37,817
Jul 4, 2025	52.80	52.80	52.19	52.40	52.40	0.67%	58,964
Jul 3, 2025	51.01	52.26	51.01	52.05	52.05	-1.01%	134,888
Jul 2, 2025	52.56	52.74	52.38	52.58	52.58	0.94%	108,818
Jul 1, 2025	52.50	52.65	52.09	52.09	52.09	0.37%	118,787
Jun 30, 2025	52.24	52.24	51.79	51.90	51.90	0.60%	172,278
Jun 27, 2025	51.75	51.97	51.48	51.59	51.59	0.21%	146,913
Jun 26, 2025	51.78	51.84	51.41	51.48	51.48	-0.56%	115,393
Jun 25, 2025	51.95	52.04	51.62	51.77	51.77	0.96%	185,534
Jun 24, 2025	51.33	51.62	51.05	51.28	51.28	1.04%	187,179
Jun 23, 2025	51.35	51.35	50.22	50.75	50.75	1.66%	161,542
Jun 20, 2025	49.23	50.01	49.23	49.92	49.92	1.16%	190,466
Jun 19, 2025	49.10	49.62	49.10	49.35	49.35	1.00%	169,022
Jun 18, 2025	49.60	49.60	48.74	48.86	48.86	0.02%	108,673
Jun 17, 2025	49.47	49.60	48.78	48.85	48.85	0.68%	141,532
Jun 16, 2025	48.67	48.85	48.10	48.52	48.52	0.43%	139,903
Jun 13, 2025	48.56	48.58	48.06	48.31	48.31	-1.51%	423,756
Jun 12, 2025	49.23	49.42	48.92	49.05	49.05	-0.43%	221,503
Jun 11, 2025	49.14	49.38	49.02	49.26	49.26	0.55%	211,144
Jun 10, 2025	49.10	49.20	48.90	48.99	48.99	-0.63%	298,119
Jun 6, 2025	49.74	49.74	49.22	49.30	49.30	-0.82%	197,512
Jun 5, 2025	49.62	49.85	49.30	49.71	49.71	-0.30%	180,226
Jun 4, 2025	50.35	50.35	49.73	49.86	49.86	-1.05%	115,362
Jun 3, 2025	50.10	50.44	49.95	50.39	50.39	-0.81%	194,080
Jun 2, 2025	51.05	51.05	50.74	50.80	50.80	-0.41%	135,362
May 30, 2025	50.65	51.17	50.65	51.01	51.01	-1.62%	92,545
May 29, 2025	51.47	52.07	51.42	51.85	51.85	1.63%	48,438
May 28, 2025	51.14	51.14	50.43	51.02	51.02	2.41%	295,810
May 27, 2025	50.23	50.44	48.89	49.82	49.82	-0.28%	185,802
May 26, 2025	50.01	50.21	49.88	49.96	49.96	0.14%	89,128
May 23, 2025	50.00	50.08	49.70	49.89	49.89	-1.03%	130,488