News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	33.04	33.10	33.04	33.04	32.94	1.71%	314
Sep 3, 2025	32.70	32.70	32.48	32.48	32.38	-2.60%	1,234
Sep 2, 2025	33.55	33.55	33.35	33.35	33.25	-1.80%	16
Aug 29, 2025	33.96	33.96	33.96	33.96	33.86	-0.18%	1
Aug 28, 2025	34.02	34.02	34.02	34.02	33.92	-0.41%	-
Aug 27, 2025	34.33	34.33	34.16	34.16	34.06	-2.08%	-
Aug 25, 2025	35.20	35.20	34.89	34.89	34.78	-0.19%	4
Aug 22, 2025	34.95	34.95	34.95	34.95	34.84	1.84%	600
Aug 21, 2025	34.32	34.32	34.32	34.32	34.22	0.42%	1
Aug 20, 2025	34.65	34.65	34.18	34.18	34.07	-0.74%	469
Aug 19, 2025	34.43	34.43	34.43	34.43	34.33	1.41%	2
Aug 18, 2025	34.43	34.43	33.95	33.95	33.85	-1.31%	28
Aug 15, 2025	34.63	34.63	34.40	34.40	34.30	-0.12%	1
Aug 14, 2025	34.14	34.52	34.14	34.44	34.34	2.85%	498
Aug 13, 2025	33.49	33.49	33.49	33.49	33.38	1.47%	102
Aug 12, 2025	32.95	33.00	32.88	33.00	32.90	-1.09%	12,977
Aug 11, 2025	33.36	33.36	33.36	33.36	33.26	-0.23%	664
Aug 8, 2025	33.42	33.52	33.42	33.44	33.34	-1.50%	75
Aug 7, 2025	33.84	33.95	33.84	33.95	33.85	0.83%	120
Aug 6, 2025	34.02	34.02	33.23	33.67	33.57	0.36%	149