News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.35	30.35	29.52	29.66	29.66	-1.98%	785,988
Mar 27, 2025	30.78	30.78	30.22	30.26	30.26	-1.66%	723,938
Mar 26, 2025	30.80	31.18	30.75	30.77	30.77	-0.36%	1,181,003
Mar 25, 2025	30.67	30.97	30.57	30.88	30.88	0.42%	816,550
Mar 24, 2025	31.13	31.13	30.39	30.75	30.75	-0.06%	857,317
Mar 21, 2025	30.79	31.13	30.53	30.77	30.77	-0.90%	1,882,779
Mar 20, 2025	31.10	31.30	30.78	31.05	31.05	-0.64%	549,629
Mar 19, 2025	30.72	31.50	30.72	31.25	31.25	1.73%	536,271
Mar 18, 2025	31.07	31.07	30.46	30.72	30.72	-1.00%	391,610
Mar 17, 2025	30.71	31.18	30.71	31.03	31.03	0.16%	444,066
Mar 14, 2025	30.25	31.05	30.25	30.98	30.98	2.92%	551,707
Mar 13, 2025	30.63	30.75	30.06	30.10	30.10	-1.99%	514,086
Mar 12, 2025	30.92	31.40	30.62	30.71	30.71	-0.16%	645,238
Mar 11, 2025	31.01	31.20	30.60	30.76	30.66	-1.09%	707,493
Mar 10, 2025	31.48	31.77	31.02	31.10	31.00	-2.26%	722,409
Mar 7, 2025	31.64	32.10	31.26	31.82	31.72	-0.19%	599,824
Mar 6, 2025	31.71	32.04	31.56	31.88	31.78	0.06%	439,577
Mar 5, 2025	31.56	31.98	31.45	31.86	31.76	0.54%	571,821
Mar 4, 2025	32.07	32.10	31.34	31.69	31.59	-1.09%	799,445
Mar 3, 2025	32.30	32.64	31.85	32.04	31.94	-0.74%	479,795
Feb 28, 2025	31.87	32.30	31.66	32.28	32.18	1.22%	565,895
Feb 27, 2025	31.87	32.24	31.75	31.89	31.79	0.35%	404,366
Feb 26, 2025	31.98	32.25	31.67	31.78	31.68	-0.90%	390,678
Feb 25, 2025	32.55	32.66	32.03	32.07	31.97	-0.77%	986,848
Feb 24, 2025	32.58	32.66	32.24	32.32	32.22	0.06%	864,392
Feb 21, 2025	33.08	33.08	32.19	32.30	32.20	-1.94%	785,686
Feb 20, 2025	34.68	34.91	32.19	32.94	32.83	-5.78%	2,043,180
Feb 19, 2025	34.91	35.25	34.59	34.96	34.85	-0.11%	874,340
Feb 18, 2025	34.98	35.01	34.60	35.00	34.89	0.40%	628,938
Feb 14, 2025	34.53	34.93	34.27	34.86	34.75	1.63%	721,106
Feb 13, 2025	34.00	34.33	33.90	34.30	34.19	0.79%	553,002
Feb 12, 2025	33.83	34.08	33.57	34.03	33.92	-0.41%	768,886
Feb 11, 2025	33.80	34.36	33.77	34.17	34.06	0.26%	907,869
Feb 10, 2025	34.18	34.56	33.92	34.08	33.97	0.47%	1,467,933
Feb 7, 2025	33.85	34.04	33.35	33.92	33.81	2.91%	2,476,303
Feb 6, 2025	34.97	34.97	32.25	32.96	32.85	-0.84%	2,404,265
Feb 5, 2025	32.90	33.30	32.67	33.24	33.13	1.16%	1,492,358
Feb 4, 2025	32.14	33.00	32.11	32.86	32.75	2.85%	1,580,687
Feb 3, 2025	31.30	31.95	31.12	31.95	31.85	0.95%	674,833
Jan 31, 2025	31.68	31.80	31.56	31.65	31.55	0.16%	524,758
Jan 30, 2025	32.10	32.37	31.45	31.60	31.50	-0.28%	743,928
Jan 29, 2025	31.58	31.98	31.51	31.69	31.59	0.13%	427,690
Jan 28, 2025	31.77	31.97	31.55	31.65	31.55	-0.41%	667,291
Jan 27, 2025	31.39	31.91	30.95	31.78	31.68	0.63%	716,210
Jan 24, 2025	31.26	31.79	31.26	31.58	31.48	0.80%	472,688
Jan 23, 2025	31.15	31.38	31.00	31.33	31.23	0.67%	666,658
Jan 22, 2025	31.05	31.27	30.87	31.12	31.02	0.58%	772,682
Jan 21, 2025	30.50	30.99	30.45	30.94	30.84	1.78%	484,526
Jan 17, 2025	30.74	30.74	30.36	30.40	30.30	-	387,408
Jan 16, 2025	30.60	30.80	30.34	30.40	30.30	-0.30%	380,175