News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	31.04	31.36	30.99	31.28	-	1.03%	773,346
Oct 27, 2025	30.85	31.02	30.51	30.96	30.96	2.70%	1,695,945
Oct 24, 2025	30.27	30.39	30.14	30.15	30.15	0.02%	591,388
Oct 23, 2025	29.77	30.27	29.77	30.14	30.14	0.95%	533,872
Oct 22, 2025	30.03	30.26	29.82	29.86	29.86	-0.48%	502,576
Oct 21, 2025	29.90	30.25	29.87	30.00	30.00	0.20%	478,738
Oct 20, 2025	29.85	30.05	29.64	29.94	29.94	1.39%	482,789
Oct 17, 2025	29.60	29.72	29.33	29.53	29.53	0.17%	605,603
Oct 16, 2025	29.92	30.18	29.34	29.48	29.48	-1.47%	773,042
Oct 15, 2025	29.95	30.33	29.79	29.92	29.92	-0.10%	758,681
Oct 14, 2025	29.55	29.95	29.50	29.95	29.95	1.35%	685,077
Oct 13, 2025	29.41	29.58	29.25	29.55	29.55	0.92%	805,698
Oct 10, 2025	29.82	30.69	29.26	29.28	29.28	-1.45%	916,466
Oct 9, 2025	30.42	30.66	29.63	29.71	29.71	-2.59%	907,830
Oct 8, 2025	30.78	30.86	30.39	30.50	30.50	-1.26%	864,637
Oct 7, 2025	31.62	31.73	30.86	30.89	30.89	-2.89%	1,084,553
Oct 6, 2025	32.19	32.31	31.32	31.81	31.81	-0.87%	1,211,229
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