News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.00	32.00	32.00	32.00	31.86	-	50
Mar 4, 2026	32.50	32.50	32.00	32.00	31.86	-	162
Mar 3, 2026	32.00	32.00	31.75	32.00	31.86	-	826
Mar 2, 2026	32.00	32.00	32.00	32.00	31.86	-	9
Feb 25, 2026	32.20	32.20	32.00	32.00	31.86	-1.39%	3,221
Feb 23, 2026	32.30	32.45	32.30	32.45	32.31	0.46%	1,579
Feb 19, 2026	32.60	32.60	32.30	32.30	32.16	0.94%	5,262
Feb 18, 2026	32.51	32.51	32.00	32.00	31.86	-1.57%	4,461
Feb 16, 2026	32.50	32.51	32.50	32.51	32.37	-13.31%	5,108
Feb 4, 2026	37.50	37.50	37.50	37.50	37.33	-	1
Jan 30, 2026	37.50	37.50	37.50	37.50	37.33	-	74
Jan 29, 2026	37.50	37.50	37.50	37.50	37.33	-	1
Jan 27, 2026	37.25	37.50	37.25	37.50	37.33	-1.32%	607
Jan 23, 2026	38.00	38.00	38.00	38.00	37.83	-8.43%	46
Jan 20, 2026	41.50	41.50	41.50	41.50	41.32	-	63
Jan 16, 2026	41.50	41.50	41.50	41.50	41.32	-	7,458
Jan 15, 2026	41.50	41.75	41.50	41.50	41.32	6.41%	1,111
Jan 13, 2026	37.25	39.00	37.25	39.00	38.83	4.70%	194
Jan 12, 2026	37.25	37.25	37.25	37.25	37.08	-	2,000
Jan 9, 2026	37.25	37.25	37.25	37.25	37.08	-	1
Jan 5, 2026	38.00	38.00	37.25	37.25	37.08	-3.25%	357
Dec 30, 2025	38.50	38.50	38.50	38.50	38.33	-	1,022
Dec 19, 2025	38.80	38.80	38.50	38.50	38.33	0.08%	4,550
Dec 18, 2025	38.00	40.50	38.00	38.47	38.30	1.24%	4,563
Dec 12, 2025	38.00	38.00	38.00	38.00	37.83	-0.73%	32
Dec 9, 2025	38.82	38.82	38.28	38.28	38.11	0.74%	188,394
Dec 4, 2025	38.00	38.00	38.00	38.00	37.83	-	112
Dec 3, 2025	38.00	38.00	38.00	38.00	37.83	-	349
Dec 2, 2025	38.00	38.00	38.00	38.00	37.83	-5.00%	330
Nov 24, 2025	40.00	40.00	40.00	40.00	39.82	-	1
Nov 19, 2025	40.00	40.00	40.00	40.00	39.82	-	1
Nov 13, 2025	40.00	40.00	40.00	40.00	39.82	0.50%	600
Nov 12, 2025	39.81	39.81	39.80	39.80	39.62	-0.50%	105
Nov 11, 2025	40.00	40.00	40.00	40.00	39.82	3.90%	45
Nov 10, 2025	38.50	38.50	38.50	38.50	38.33	-	3,353
Nov 6, 2025	38.00	38.50	38.00	38.50	38.33	1.29%	764
Oct 29, 2025	38.01	38.01	38.01	38.01	37.84	0.03%	30
Oct 23, 2025	38.00	38.00	38.00	38.00	37.83	-5.00%	96
Oct 22, 2025	40.00	40.00	40.00	40.00	39.82	-5.48%	40
Oct 10, 2025	42.32	42.32	42.32	42.32	42.13	-3.82%	96
Oct 9, 2025	44.00	44.00	44.00	44.00	43.80	-4.35%	1
Oct 1, 2025	46.00	46.00	46.00	46.00	45.80	-1.48%	100
Sep 30, 2025	46.69	46.69	46.69	46.69	46.48	7.21%	30
Sep 29, 2025	43.55	43.55	43.55	43.55	43.36	-0.11%	62
Sep 24, 2025	43.60	43.60	43.60	43.60	43.41	-	17,603
Sep 23, 2025	43.60	43.60	43.60	43.60	43.41	0.81%	52
Sep 19, 2025	43.25	43.25	43.25	43.25	43.06	0.58%	41,140
Sep 16, 2025	43.00	43.00	43.00	43.00	42.81	1.18%	1,000
Sep 11, 2025	42.50	42.50	42.50	42.50	42.31	-2.30%	230