News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	78.80	78.80	78.80	78.80	78.80	-1.99%	1
Oct 10, 2025	81.51	81.51	80.40	80.40	80.40	-16.25%	206
Jul 14, 2025	96.00	96.00	96.00	96.00	95.82	7.53%	100
Jun 20, 2025	89.28	89.28	89.28	89.28	89.11	9.95%	1
Apr 7, 2025	80.72	81.20	80.72	81.20	81.05	4.00%	102
Aug 16, 2024	78.08	78.08	78.08	78.08	77.55	-	60
Aug 14, 2024	78.08	78.08	78.08	78.08	77.55	-1.91%	60
Jul 18, 2024	79.60	79.60	79.60	79.60	79.05	0.30%	3
Jul 17, 2024	79.36	79.36	79.36	79.36	78.82	61.96%	3
Jul 12, 2023	49.00	49.00	49.00	49.00	48.32	3.53%	3
Jun 15, 2023	47.31	47.33	47.31	47.33	46.68	7.54%	2
Apr 10, 2023	44.01	44.01	44.01	44.01	43.40	-2.18%	1
Sep 13, 2022	45.30	45.30	44.99	44.99	44.21	-22.12%	4
Feb 18, 2022	58.03	58.03	57.59	57.77	56.43	-4.59%	7,800
Feb 11, 2022	60.55	60.55	60.55	60.55	59.14	1.82%	2,000
Jan 21, 2022	59.47	59.47	59.47	59.47	58.09	-7.68%	2,000
Jan 5, 2022	64.42	64.42	64.42	64.42	62.93	8.21%	2,000
Dec 20, 2021	59.53	59.53	59.53	59.53	58.15	-7.36%	200
Oct 28, 2021	64.26	64.26	64.26	64.26	62.77	0.52%	1
Oct 27, 2021	64.39	64.39	63.89	63.93	62.45	-3.37%	3,988
Oct 15, 2021	66.16	66.16	66.16	66.16	64.62	-0.21%	400
Oct 13, 2021	66.30	66.30	66.30	66.30	64.76	2.60%	2,000
Sep 28, 2021	64.62	64.62	64.62	64.62	63.12	14.43%	840
Sep 14, 2021	55.81	56.54	55.81	56.47	55.16	-5.71%	1,800
Aug 3, 2021	59.89	59.89	59.89	59.89	58.32	-0.71%	840
Jul 30, 2021	60.18	60.59	60.18	60.32	58.74	2.01%	116
Jul 20, 2021	59.13	59.13	59.13	59.13	57.58	-2.76%	2,000
Jul 14, 2021	60.61	60.81	60.42	60.81	59.21	-1.20%	3,162
Jul 2, 2021	61.55	61.55	61.55	61.55	59.93	1.97%	1,000
Jun 30, 2021	60.36	60.36	60.36	60.36	58.78	-12.14%	1,800
Apr 20, 2021	68.70	68.70	68.70	68.70	66.90	-2.30%	1
Apr 12, 2021	70.16	70.32	70.16	70.32	68.47	1.33%	26
Mar 26, 2021	69.36	69.40	69.36	69.40	67.58	0.06%	130
Mar 19, 2021	69.20	69.36	69.20	69.36	67.54	5.09%	130
Mar 10, 2021	65.32	66.00	65.32	66.00	64.08	-0.15%	6
Mar 2, 2021	67.22	67.22	66.10	66.10	64.18	2.42%	2,233
Feb 26, 2021	64.54	64.54	64.54	64.54	62.67	1.86%	1,800
Feb 25, 2021	64.17	64.17	63.36	63.36	61.52	-0.19%	3,679
Feb 24, 2021	63.48	63.48	63.48	63.48	61.64	1.20%	2
Feb 23, 2021	62.73	62.73	62.73	62.73	60.91	4.72%	1
Feb 10, 2021	59.90	59.90	59.90	59.90	58.16	1.41%	1
Feb 9, 2021	59.07	59.07	59.07	59.07	57.35	5.29%	1
Feb 5, 2021	55.90	56.10	55.90	56.10	54.47	7.93%	2
Jan 29, 2021	51.98	51.98	51.98	51.98	50.47	0.66%	1
Jan 28, 2021	51.64	51.64	51.64	51.64	50.14	3.92%	1,800
Jan 11, 2021	49.69	49.69	49.69	49.69	48.25	-0.56%	1,800
Jan 6, 2021	49.97	49.97	49.97	49.97	48.52	6.89%	600
Jan 4, 2021	46.75	46.75	46.75	46.75	45.39	3.91%	640
Dec 22, 2020	45.17	45.17	44.99	44.99	43.68	-1.96%	5,100