News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	30.10	30.15	30.10	30.15	30.15	-2.56%	367
Jan 2, 2026	30.94	30.94	30.94	30.94	30.94	-	17
Dec 31, 2025	30.94	30.94	30.94	30.94	30.94	3.24%	-
Dec 30, 2025	29.97	29.97	29.97	29.97	29.97	0.57%	33
Dec 29, 2025	29.81	29.87	29.80	29.80	29.80	-0.53%	12
Dec 23, 2025	29.96	29.96	29.96	29.96	29.96	-0.13%	-
Dec 22, 2025	30.13	30.13	30.00	30.00	30.00	1.03%	456
Dec 19, 2025	30.00	30.00	29.69	29.69	29.69	-0.09%	33
Dec 18, 2025	29.72	29.72	29.72	29.72	29.72	0.54%	-
Dec 17, 2025	29.55	29.56	29.55	29.56	29.56	1.16%	2
Dec 16, 2025	29.29	29.29	29.21	29.22	29.22	-1.77%	735
Dec 15, 2025	29.70	29.75	29.67	29.75	29.75	-0.44%	17
Dec 11, 2025	29.88	29.88	29.88	29.88	29.88	1.29%	-
Dec 10, 2025	29.49	29.51	29.49	29.50	29.50	0.33%	3
Dec 9, 2025	29.12	29.43	29.12	29.40	29.40	0.80%	862
Dec 8, 2025	29.41	29.43	29.17	29.17	29.17	-0.08%	737
Dec 4, 2025	29.07	29.23	29.05	29.19	29.19	0.48%	5,646
Dec 3, 2025	29.10	29.10	29.05	29.05	29.05	0.90%	4
Dec 2, 2025	28.84	28.86	28.76	28.79	28.79	-1.51%	460
Dec 1, 2025	29.23	29.23	29.23	29.23	29.23	-0.27%	4
Nov 28, 2025	29.42	29.48	29.31	29.31	29.31	0.45%	307
Nov 25, 2025	29.08	29.18	28.73	29.18	29.18	0.90%	141
Nov 24, 2025	28.92	28.92	28.92	28.92	28.92	1.72%	1,251
Nov 21, 2025	28.43	28.43	28.43	28.43	28.43	-0.59%	1
Nov 19, 2025	30.03	30.03	28.50	28.60	28.60	-2.32%	1
Nov 17, 2025	29.28	29.28	29.28	29.28	29.28	-0.81%	1
Nov 14, 2025	29.38	29.52	29.38	29.52	29.52	-1.93%	2
Nov 13, 2025	30.11	30.11	30.10	30.10	30.10	-0.13%	-
Nov 12, 2025	30.14	30.14	30.14	30.14	30.14	-0.36%	2
Nov 11, 2025	30.28	30.30	30.25	30.25	30.25	0.36%	2
Nov 10, 2025	30.14	30.14	30.14	30.14	30.14	-0.10%	2
Nov 7, 2025	30.17	30.17	30.17	30.17	30.17	4.94%	103
Nov 6, 2025	29.31	29.36	28.75	28.75	28.75	-2.14%	4,081
Nov 5, 2025	29.09	29.38	29.07	29.38	29.38	-0.37%	70
Nov 4, 2025	30.13	30.18	29.39	29.49	29.49	-1.84%	317
Nov 3, 2025	30.47	30.47	30.04	30.04	30.04	-0.50%	71
Oct 31, 2025	30.40	30.40	30.19	30.19	30.19	1.01%	101
Oct 30, 2025	29.89	29.89	29.89	29.89	29.89	-1.85%	32
Oct 29, 2025	30.85	30.86	30.45	30.45	30.45	-2.36%	527
Oct 28, 2025	31.00	31.24	31.00	31.19	31.19	1.16%	124
Oct 27, 2025	30.77	30.83	30.73	30.83	30.83	1.95%	44
Oct 24, 2025	30.22	30.34	30.22	30.24	30.24	0.97%	211
Oct 23, 2025	29.95	29.95	29.95	29.95	29.95	-0.96%	-
Oct 22, 2025	30.24	30.24	30.24	30.24	30.24	1.41%	122
Oct 20, 2025	29.66	29.82	29.66	29.82	29.82	1.35%	711
Oct 17, 2025	29.72	29.72	29.42	29.42	29.42	-2.34%	72
Oct 15, 2025	30.11	30.13	30.11	30.13	30.13	1.38%	-
Oct 14, 2025	29.56	29.72	29.56	29.72	29.72	0.84%	588
Oct 13, 2025	29.41	29.47	29.29	29.47	29.47	-0.73%	42
Oct 10, 2025	29.97	29.97	29.69	29.69	29.69	-0.74%	-