News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.78	27.78	26.69	26.69	26.69	-1.98%	1,415
Feb 10, 2026	26.55	27.23	26.55	27.23	27.23	3.78%	414
Feb 9, 2026	25.98	26.24	25.65	26.24	26.24	0.95%	192
Feb 6, 2026	25.76	26.89	25.76	25.99	25.99	-4.19%	138
Feb 5, 2026	28.10	28.10	26.98	27.13	27.13	-3.77%	510
Feb 4, 2026	28.77	28.77	28.19	28.19	28.19	-2.29%	288
Feb 3, 2026	29.64	29.64	28.85	28.85	28.85	-8.12%	682
Feb 2, 2026	31.29	31.40	31.29	31.40	31.40	1.91%	2
Jan 30, 2026	30.16	30.81	30.06	30.81	30.81	0.43%	49
Jan 29, 2026	30.68	30.68	30.68	30.68	30.68	-0.74%	1
Jan 28, 2026	30.87	30.91	30.81	30.91	30.91	-0.10%	14
Jan 27, 2026	30.90	30.94	30.90	30.94	30.94	-0.48%	58
Jan 26, 2026	30.93	31.09	30.93	31.09	31.09	0.75%	324
Jan 22, 2026	30.75	30.86	30.75	30.86	30.86	0.72%	93
Jan 21, 2026	30.64	30.64	30.64	30.64	30.64	1.93%	228
Jan 20, 2026	29.50	30.30	29.50	30.06	30.06	-2.05%	270
Jan 15, 2026	30.69	30.69	30.69	30.69	30.69	0.92%	1
Jan 13, 2026	30.32	30.41	30.32	30.41	30.41	-0.30%	1
Jan 12, 2026	30.50	30.50	30.50	30.50	30.50	1.06%	-
Jan 9, 2026	30.34	30.34	30.18	30.18	30.18	-0.95%	1
Jan 8, 2026	30.47	30.47	30.47	30.47	30.47	1.83%	67
Jan 6, 2026	29.95	29.98	29.92	29.92	29.92	-0.76%	2
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%	463
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%	-