News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	33.67	34.07	33.50	33.75	33.75	0.24%	595,562
Jul 22, 2025	33.56	33.97	33.56	33.67	33.67	0.36%	614,014
Jul 21, 2025	34.41	34.84	33.51	33.55	33.55	-2.64%	827,660
Jul 18, 2025	35.03	35.09	34.38	34.46	34.46	-1.03%	782,223
Jul 17, 2025	34.54	34.84	34.40	34.82	34.82	1.10%	871,509
Jul 16, 2025	34.33	34.52	33.92	34.44	34.44	0.70%	679,967
Jul 15, 2025	34.73	35.41	34.19	34.20	34.20	-1.01%	798,477
Jul 14, 2025	33.83	34.62	33.83	34.55	34.55	0.76%	364,209
Jul 11, 2025	34.31	34.42	34.16	34.29	34.29	-0.46%	327,304
Jul 10, 2025	34.09	34.51	34.05	34.45	34.45	1.12%	635,082
Jul 9, 2025	34.04	34.19	33.96	34.07	34.07	0.15%	367,681
Jul 8, 2025	33.92	34.18	33.87	34.02	34.02	0.29%	518,257
Jul 7, 2025	34.20	34.42	33.91	33.92	33.92	-1.37%	725,104
Jul 3, 2025	34.46	34.54	34.18	34.39	34.39	0.09%	509,803
Jul 2, 2025	34.36	34.39	34.15	34.36	34.36	-0.15%	491,348
Jul 1, 2025	34.31	34.56	34.23	34.41	34.41	0.29%	521,906
Jun 30, 2025	33.92	34.43	33.92	34.31	34.31	1.30%	666,104
Jun 27, 2025	34.05	34.06	33.63	33.87	33.87	-0.27%	782,497
Jun 26, 2025	33.71	34.03	33.58	33.96	33.96	0.71%	477,568
Jun 25, 2025	33.63	33.84	33.51	33.72	33.72	0.36%	555,640
Jun 24, 2025	33.47	33.68	33.24	33.60	33.60	1.27%	732,359
Jun 23, 2025	32.59	33.18	32.48	33.18	33.18	1.78%	886,737
Jun 20, 2025	32.77	33.01	32.27	32.60	32.60	0.90%	3,849,760
Jun 18, 2025	31.89	32.49	31.84	32.31	32.31	1.48%	715,513
Jun 17, 2025	32.18	32.25	31.73	31.84	31.84	-1.36%	740,592
Jun 16, 2025	31.68	32.29	31.61	32.28	32.28	2.97%	777,481
Jun 13, 2025	31.57	31.57	31.20	31.35	31.35	-1.01%	789,401
Jun 12, 2025	31.82	31.98	31.61	31.67	31.67	-0.50%	507,719
Jun 11, 2025	32.02	32.10	31.71	31.83	31.83	-0.59%	500,362
Jun 10, 2025	31.90	32.15	31.69	32.02	32.02	0.63%	601,155
Jun 9, 2025	31.85	31.98	31.56	31.82	31.82	-0.09%	619,271
Jun 6, 2025	32.28	32.36	31.75	31.85	31.85	-1.06%	747,620
Jun 5, 2025	32.30	32.36	32.05	32.19	32.19	0.09%	426,000
Jun 4, 2025	32.28	32.31	32.06	32.16	32.16	-0.56%	449,688
Jun 3, 2025	32.54	32.58	32.24	32.34	32.34	-0.43%	779,324
Jun 2, 2025	32.35	32.56	32.09	32.48	32.48	-0.73%	839,203
May 30, 2025	32.90	32.93	32.50	32.72	32.72	-0.55%	730,058
May 29, 2025	32.95	33.03	32.51	32.90	32.90	-	506,995
May 28, 2025	32.53	33.06	32.53	32.90	32.90	1.04%	383,953
May 27, 2025	32.27	32.69	32.26	32.56	32.56	0.28%	750,768
May 23, 2025	31.78	32.56	31.71	32.47	32.47	1.53%	516,089
May 22, 2025	32.26	32.28	31.95	31.98	31.98	-1.14%	508,597
May 21, 2025	32.59	32.75	32.28	32.35	32.35	-1.31%	424,894
May 20, 2025	32.54	32.85	32.54	32.78	32.78	0.15%	550,563
May 19, 2025	32.86	32.90	32.50	32.73	32.73	-0.61%	607,030
May 16, 2025	32.89	32.96	32.47	32.93	32.93	0.46%	570,105
May 15, 2025	32.95	33.18	32.73	32.78	32.78	-0.36%	528,496
May 14, 2025	32.62	32.98	32.62	32.90	32.90	0.15%	745,088
May 13, 2025	33.04	33.31	32.80	32.85	32.85	-0.30%	608,111
May 12, 2025	33.22	33.32	32.64	32.95	32.95	1.17%	799,550