News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 9, 2025	30.35	30.35	29.91	29.91	29.91	-2.83%	178
Oct 8, 2025	30.78	30.78	30.78	30.78	30.78	-1.26%	17
Oct 7, 2025	31.66	31.66	31.17	31.17	31.17	-2.01%	770
Oct 6, 2025	31.81	32.19	31.81	31.81	31.81	-2.39%	20
Oct 3, 2025	32.59	32.59	32.59	32.59	32.59	0.93%	-
Oct 2, 2025	32.44	32.60	32.29	32.29	32.29	-1.36%	170
Oct 1, 2025	33.21	33.21	32.55	32.74	32.74	-6.57%	1,868
Sep 30, 2025	34.49	35.11	34.49	35.04	35.04	3.39%	396
Sep 29, 2025	33.89	33.89	33.89	33.89	33.89	0.98%	6
Sep 26, 2025	33.56	33.56	33.56	33.56	33.56	0.21%	5
Sep 25, 2025	33.57	33.59	33.29	33.49	33.49	-1.35%	587
Sep 24, 2025	33.95	33.95	33.95	33.95	33.95	-0.10%	1
Sep 23, 2025	34.23	34.26	33.98	33.98	33.98	-0.04%	262
Sep 22, 2025	34.04	34.04	34.00	34.00	34.00	0.85%	22
Sep 19, 2025	33.71	33.71	33.71	33.71	33.71	0.25%	4
Sep 18, 2025	33.82	33.82	33.39	33.63	33.63	2.30%	569
Sep 16, 2025	32.87	32.87	32.87	32.87	32.87	0.96%	1
Sep 15, 2025	32.55	32.56	32.50	32.56	32.56	0.42%	200
Sep 12, 2025	32.43	32.43	32.41	32.42	32.42	1.19%	511
Sep 11, 2025	32.04	32.04	32.04	32.04	32.04	0.95%	111
Sep 10, 2025	32.12	32.25	31.63	31.74	31.74	-3.48%	3,338
Sep 9, 2025	32.27	32.89	32.27	32.89	32.79	-2.88%	319
Sep 8, 2025	33.21	33.86	33.21	33.86	33.76	1.71%	695
Sep 5, 2025	33.52	33.56	33.29	33.29	33.19	0.77%	1,482