News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.08	33.08	32.19	32.30	32.30	-1.94%	785,686
Feb 20, 2025	34.68	34.91	32.19	32.94	32.94	-5.78%	2,043,180
Feb 19, 2025	34.91	35.25	34.59	34.96	34.96	-0.11%	874,340
Feb 18, 2025	34.98	35.01	34.60	35.00	35.00	0.40%	628,938
Feb 14, 2025	34.53	34.93	34.27	34.86	34.86	1.63%	721,106
Feb 13, 2025	34.00	34.33	33.90	34.30	34.30	0.79%	553,002
Feb 12, 2025	33.83	34.08	33.57	34.03	34.03	-0.41%	768,886
Feb 11, 2025	33.80	34.36	33.77	34.17	34.17	0.26%	907,869
Feb 10, 2025	34.18	34.56	33.92	34.08	34.08	0.47%	1,467,933
Feb 7, 2025	33.85	34.04	33.35	33.92	33.92	2.91%	2,476,303
Feb 6, 2025	34.97	34.97	32.25	32.96	32.96	-0.84%	2,404,265
Feb 5, 2025	32.90	33.30	32.67	33.24	33.24	1.16%	1,492,358
Feb 4, 2025	32.14	33.00	32.11	32.86	32.86	2.85%	1,580,687
Feb 3, 2025	31.30	31.95	31.12	31.95	31.95	0.95%	674,833
Jan 31, 2025	31.68	31.80	31.56	31.65	31.65	0.16%	524,758
Jan 30, 2025	32.10	32.37	31.45	31.60	31.60	-0.28%	743,928
Jan 29, 2025	31.58	31.98	31.51	31.69	31.69	0.13%	427,690
Jan 28, 2025	31.77	31.97	31.55	31.65	31.65	-0.41%	667,291
Jan 27, 2025	31.39	31.91	30.95	31.78	31.78	0.63%	716,210
Jan 24, 2025	31.26	31.79	31.26	31.58	31.58	0.80%	472,688
Jan 23, 2025	31.15	31.38	31.00	31.33	31.33	0.67%	666,658
Jan 22, 2025	31.05	31.27	30.87	31.12	31.12	0.58%	772,682
Jan 21, 2025	30.50	30.99	30.45	30.94	30.94	1.78%	484,526
Jan 17, 2025	30.74	30.74	30.36	30.40	30.40	-	387,408
Jan 16, 2025	30.60	30.80	30.34	30.40	30.40	-0.30%	380,175
Jan 15, 2025	30.83	30.86	30.34	30.49	30.49	0.26%	612,735
Jan 14, 2025	30.41	30.63	30.20	30.41	30.41	0.53%	503,393
Jan 13, 2025	29.78	30.29	29.70	30.25	30.25	1.20%	801,770
Jan 10, 2025	30.17	30.48	29.89	29.89	29.89	-1.74%	575,028
Jan 8, 2025	30.48	31.00	30.00	30.42	30.42	-0.13%	478,802
Jan 7, 2025	30.32	30.69	29.83	30.46	30.46	0.63%	635,590
Jan 6, 2025	30.28	30.79	30.18	30.27	30.27	-0.75%	588,729
Jan 3, 2025	30.53	30.53	30.01	30.50	30.50	0.43%	387,023
Jan 2, 2025	30.66	30.73	30.29	30.37	30.37	-0.20%	386,943
Dec 31, 2024	30.41	30.68	30.32	30.43	30.43	0.33%	424,288
Dec 30, 2024	30.66	30.67	30.03	30.33	30.33	-1.46%	452,471
Dec 27, 2024	30.94	31.07	30.59	30.78	30.78	-1.03%	468,688
Dec 26, 2024	31.16	31.16	30.95	31.10	31.10	-0.64%	348,632
Dec 24, 2024	31.15	31.31	31.03	31.30	31.30	0.90%	429,819
Dec 23, 2024	30.69	31.03	30.69	31.02	31.02	1.04%	598,676
Dec 20, 2024	30.51	30.82	30.31	30.70	30.70	0.79%	1,529,207
Dec 19, 2024	30.71	31.12	30.43	30.46	30.46	-0.49%	678,044
Dec 18, 2024	31.22	31.57	30.58	30.61	30.61	-1.61%	643,072
Dec 17, 2024	31.34	31.51	31.04	31.11	31.11	-0.77%	600,339
Dec 16, 2024	31.49	31.76	31.33	31.35	31.35	-0.25%	565,015
Dec 13, 2024	31.59	31.83	31.39	31.43	31.43	-1.32%	396,053
Dec 12, 2024	32.10	32.33	31.84	31.85	31.85	-0.90%	561,946
Dec 11, 2024	32.38	32.53	31.99	32.14	32.14	-0.16%	732,159
Dec 10, 2024	31.88	32.48	31.51	32.19	32.19	-0.56%	624,540
Dec 9, 2024	32.34	32.59	32.30	32.37	32.37	0.22%	573,133
Dec 6, 2024	32.43	32.43	31.93	32.30	32.30	-0.34%	429,035
Dec 5, 2024	32.45	32.74	32.37	32.41	32.41	-0.22%	587,435
Dec 4, 2024	32.69	32.81	32.38	32.48	32.48	-0.95%	1,486,843
Dec 3, 2024	32.24	32.87	32.17	32.79	32.79	1.71%	723,407
Dec 2, 2024	31.98	32.28	31.85	32.24	32.24	0.47%	887,949
Nov 29, 2024	31.87	32.24	31.79	32.09	32.09	1.17%	432,509
Nov 27, 2024	32.02	32.18	31.68	31.72	31.72	-0.91%	534,939
Nov 26, 2024	32.21	32.21	31.86	32.01	32.01	-0.34%	672,035
Nov 25, 2024	32.27	32.41	32.01	32.12	32.12	0.19%	1,188,036
Nov 22, 2024	32.10	32.45	31.98	32.06	32.06	-0.16%	1,301,802
Nov 21, 2024	31.70	32.30	31.33	32.11	32.11	1.33%	1,170,153
Nov 20, 2024	31.74	32.02	31.37	31.69	31.69	-0.28%	1,565,206
Nov 19, 2024	31.06	31.82	30.76	31.78	31.78	1.05%	784,790
Nov 18, 2024	31.61	31.93	31.41	31.45	31.45	-0.76%	809,997
Nov 15, 2024	31.92	32.45	31.65	31.69	31.69	-0.44%	1,106,095
Nov 14, 2024	31.50	31.89	31.42	31.83	31.83	0.44%	744,058
Nov 13, 2024	32.39	32.39	31.65	31.69	31.69	-1.64%	840,941
Nov 12, 2024	32.03	32.38	31.95	32.22	32.22	1.26%	922,227
Nov 11, 2024	32.29	32.64	31.74	31.82	31.82	-1.24%	1,052,074
Nov 8, 2024	31.24	32.75	31.00	32.22	32.22	2.87%	1,326,016
Nov 7, 2024	31.08	31.39	30.97	31.32	31.32	1.10%	706,199
Nov 6, 2024	30.95	31.05	30.65	30.98	30.98	3.99%	632,662
Nov 5, 2024	29.32	29.86	29.26	29.79	29.79	1.71%	452,291
Nov 4, 2024	29.24	29.55	29.14	29.29	29.29	0.72%	443,353
Nov 1, 2024	29.09	29.18	28.86	29.08	29.08	0.14%	422,429
Oct 31, 2024	29.04	29.23	28.91	29.04	29.04	-0.38%	886,777
Oct 30, 2024	29.18	29.61	29.12	29.15	29.15	-	582,176
Oct 29, 2024	28.27	29.20	28.20	29.15	29.15	3.22%	721,985
Oct 28, 2024	28.02	28.34	27.83	28.24	28.24	1.77%	414,370
Oct 25, 2024	27.85	27.97	27.70	27.75	27.75	0.18%	407,538
Oct 24, 2024	27.65	27.80	27.55	27.70	27.70	0.18%	484,787
Oct 23, 2024	27.82	27.91	27.49	27.65	27.65	-0.72%	636,053
Oct 22, 2024	28.05	28.05	27.66	27.85	27.85	-0.29%	986,536
Oct 21, 2024	27.86	28.20	27.85	27.93	27.93	0.11%	462,076
Oct 18, 2024	28.05	28.05	27.82	27.90	27.90	-0.14%	490,103
Oct 17, 2024	28.06	28.06	27.77	27.94	27.94	0.25%	421,543
Oct 16, 2024	27.95	28.02	27.78	27.87	27.87	-0.18%	477,059
Oct 15, 2024	27.65	28.19	27.53	27.92	27.92	1.60%	965,156
Oct 14, 2024	27.43	27.53	27.19	27.48	27.48	0.29%	412,999
Oct 11, 2024	27.12	27.54	27.12	27.40	27.40	1.37%	573,888
Oct 10, 2024	27.46	27.69	26.98	27.03	27.03	-2.35%	740,989
Oct 9, 2024	27.23	27.79	27.19	27.68	27.68	1.76%	606,786
Oct 8, 2024	27.44	27.48	26.96	27.20	27.20	-0.69%	860,860
Oct 7, 2024	27.30	27.55	27.30	27.39	27.39	-0.44%	403,266
Oct 4, 2024	27.68	27.81	27.36	27.51	27.51	0.55%	366,752
Oct 3, 2024	27.35	27.50	27.24	27.36	27.36	-0.69%	533,955
Oct 2, 2024	27.64	27.82	27.52	27.55	27.55	-0.79%	388,227
Oct 1, 2024	28.02	28.11	27.50	27.77	27.77	-0.64%	478,072
Sep 30, 2024	27.88	28.03	27.61	27.95	27.95	0.29%	821,372
Sep 27, 2024	27.94	28.17	27.84	27.87	27.87	0.43%	591,229