News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	32.19	32.31	31.76	31.64	-	-1.40%	54,660
Oct 3, 2025	32.52	32.67	32.04	32.09	32.09	-0.59%	1,037,132
Oct 2, 2025	32.50	32.70	32.25	32.28	32.28	-0.55%	1,552,605
Oct 1, 2025	34.33	34.33	32.40	32.46	32.46	-6.05%	2,360,332
Sep 30, 2025	34.49	35.21	34.47	34.55	34.55	0.26%	4,658,837
Sep 29, 2025	33.75	34.54	33.62	34.46	34.46	2.47%	1,385,764
Sep 26, 2025	33.56	33.85	33.36	33.63	33.63	0.66%	2,690,285
Sep 25, 2025	33.44	33.78	33.29	33.41	33.41	-0.54%	824,155
Sep 24, 2025	33.82	34.00	33.51	33.59	33.59	-0.50%	960,712
Sep 23, 2025	34.20	34.37	33.70	33.76	33.76	-1.14%	916,939
Sep 22, 2025	33.94	34.25	33.75	34.15	34.15	0.68%	1,070,303
Sep 19, 2025	33.71	34.16	33.53	33.92	33.92	1.07%	3,124,467
Sep 18, 2025	33.46	33.82	33.23	33.56	33.56	1.24%	1,369,253
Sep 17, 2025	32.79	33.38	32.60	33.15	33.15	1.07%	2,510,557
Sep 16, 2025	32.79	32.98	32.50	32.80	32.80	-0.15%	1,975,046
Sep 15, 2025	32.45	32.88	32.31	32.85	32.85	1.80%	2,043,854
Sep 12, 2025	32.21	32.47	32.06	32.27	32.27	-	1,197,011
Sep 11, 2025	31.70	32.37	31.66	32.27	32.27	2.25%	3,981,767
Sep 10, 2025	32.35	32.40	31.56	31.56	31.56	-2.74%	1,851,853
Sep 9, 2025	32.75	33.01	32.34	32.45	32.35	-4.47%	9,093,840
Sep 8, 2025	33.41	34.07	33.12	33.97	33.86	1.71%	557,149
Sep 5, 2025	33.07	33.71	32.67	33.40	33.30	0.69%	378,838
Sep 4, 2025	33.03	33.28	32.85	33.17	33.07	0.85%	685,161
Sep 3, 2025	32.98	33.24	31.97	32.89	32.79	-0.96%	1,494,059
Sep 2, 2025	33.53	33.64	33.02	33.21	33.11	-1.95%	508,147
Aug 29, 2025	34.01	34.09	33.70	33.87	33.76	-0.53%	595,782
Aug 28, 2025	34.28	34.47	33.89	34.05	33.94	-0.18%	501,920
Aug 27, 2025	34.22	34.49	34.06	34.11	34.00	-0.52%	420,130
Aug 26, 2025	34.68	34.68	34.22	34.29	34.18	-1.21%	488,228
Aug 25, 2025	35.15	35.24	34.65	34.71	34.60	-1.31%	617,419
Aug 22, 2025	34.70	35.26	34.55	35.17	35.06	2.03%	559,758
Aug 21, 2025	34.21	34.52	34.10	34.47	34.36	0.73%	394,484
Aug 20, 2025	34.47	34.75	34.12	34.22	34.11	-1.01%	527,691
Aug 19, 2025	34.30	34.59	34.30	34.57	34.46	0.99%	591,716
Aug 18, 2025	34.18	34.28	33.84	34.23	34.12	0.59%	867,308
Aug 15, 2025	34.59	34.59	33.99	34.03	33.92	-1.08%	549,200
Aug 14, 2025	33.92	34.56	33.81	34.40	34.29	1.06%	872,185
Aug 13, 2025	33.35	34.07	33.30	34.04	33.93	2.28%	1,615,470
Aug 12, 2025	32.91	33.34	32.91	33.28	33.18	1.23%	1,212,506
Aug 11, 2025	33.13	33.45	32.69	32.88	32.77	-0.23%	902,189
Aug 8, 2025	33.47	33.65	32.93	32.95	32.85	-1.76%	832,171
Aug 7, 2025	34.43	34.89	33.52	33.54	33.43	-1.09%	1,404,823
Aug 6, 2025	35.58	35.58	33.04	33.91	33.80	1.07%	1,234,115
Aug 5, 2025	33.62	33.73	33.38	33.55	33.44	-0.15%	1,064,202
Aug 4, 2025	33.25	33.65	33.25	33.60	33.49	1.05%	581,758
Aug 1, 2025	33.29	33.53	32.39	33.25	33.15	-0.51%	576,957
Jul 31, 2025	33.24	33.78	33.24	33.42	33.31	-0.30%	778,369
Jul 30, 2025	33.66	33.84	33.41	33.52	33.41	-0.15%	690,229
Jul 29, 2025	33.84	33.88	33.51	33.57	33.46	-0.44%	444,868
Jul 28, 2025	33.65	33.78	33.56	33.72	33.61	0.09%	560,584