News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.10	32.45	31.98	32.06	32.06	-0.16%	1,270,568
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
Sep 26, 2024	27.80	27.90	27.67	27.75	27.75	0.43%	617,730
Sep 25, 2024	28.19	28.19	27.55	27.63	27.63	-1.67%	617,145
Sep 24, 2024	27.84	28.11	27.82	28.10	28.10	0.97%	398,624
Sep 23, 2024	27.68	27.91	27.59	27.83	27.83	0.54%	483,597
Sep 20, 2024	27.90	27.90	27.36	27.68	27.68	-0.72%	2,254,801
Sep 19, 2024	28.35	28.35	27.87	27.88	27.88	0.36%	611,286
Sep 18, 2024	27.74	28.22	27.64	27.78	27.78	0.47%	712,131
Sep 17, 2024	27.39	27.88	27.39	27.65	27.65	1.10%	712,671
Sep 16, 2024	27.35	27.43	27.11	27.35	27.35	-0.11%	693,173
Sep 13, 2024	27.40	27.47	27.26	27.38	27.38	0.77%	804,472
Sep 12, 2024	27.21	27.28	26.88	27.17	27.17	0.44%	1,120,999
Sep 11, 2024	27.31	27.45	26.81	27.05	27.05	-1.53%	849,068
Sep 10, 2024	27.75	27.89	27.21	27.47	27.37	-0.62%	1,437,996
Sep 9, 2024	27.72	27.89	27.62	27.64	27.54	-0.04%	783,349
Sep 6, 2024	28.05	28.31	27.55	27.65	27.55	-1.43%	1,300,196
Sep 5, 2024	28.36	28.36	27.75	28.05	27.95	-0.64%	632,672
Sep 4, 2024	27.90	28.66	27.90	28.23	28.13	0.89%	518,069
Sep 3, 2024	29.15	29.25	27.87	27.98	27.88	-4.93%	810,735
Aug 30, 2024	28.95	29.46	28.95	29.43	29.32	1.69%	492,177
Aug 29, 2024	29.31	29.39	28.85	28.94	28.83	-0.75%	663,072
Aug 28, 2024	29.11	29.30	29.05	29.16	29.05	0.41%	393,794
Aug 27, 2024	29.11	29.22	28.86	29.04	28.93	-0.21%	476,234
Aug 26, 2024	29.27	29.59	29.07	29.10	28.99	-0.34%	458,329
Aug 23, 2024	29.18	29.35	29.02	29.20	29.09	1.04%	375,072
Aug 22, 2024	29.01	29.01	28.76	28.90	28.79	0.21%	286,983
Aug 21, 2024	28.55	28.86	28.47	28.84	28.73	1.16%	366,164
Aug 20, 2024	28.74	29.02	28.34	28.51	28.41	-1.35%	445,630
Aug 19, 2024	28.51	28.90	28.43	28.90	28.79	1.58%	456,402
Aug 16, 2024	28.64	28.66	28.40	28.45	28.35	-0.25%	650,334
Aug 15, 2024	28.70	28.70	28.33	28.52	28.42	0.67%	695,897
Aug 14, 2024	28.54	28.61	27.98	28.33	28.23	-0.67%	491,480
Aug 13, 2024	28.28	28.65	28.10	28.52	28.42	1.49%	352,026
Aug 12, 2024	28.68	29.05	28.04	28.10	28.00	-2.26%	506,744
Aug 9, 2024	28.45	28.95	27.88	28.75	28.64	3.57%	720,462
Aug 8, 2024	27.01	27.84	26.80	27.76	27.66	2.89%	920,125
Aug 7, 2024	27.19	27.35	26.86	26.98	26.88	0.26%	571,462
Aug 6, 2024	26.38	27.07	26.38	26.91	26.81	2.20%	577,759
Aug 5, 2024	26.66	26.66	26.04	26.33	26.23	-2.98%	901,848
Aug 2, 2024	27.59	27.59	26.85	27.14	27.04	-3.04%	755,803
Aug 1, 2024	28.93	28.93	27.86	27.99	27.89	-1.76%	733,170
Jul 31, 2024	28.69	28.69	28.42	28.49	28.39	0.46%	634,420
Jul 30, 2024	28.72	28.74	28.20	28.36	28.26	-0.70%	556,173
Jul 29, 2024	28.55	28.68	28.43	28.56	28.46	0.71%	400,037
Jul 26, 2024	28.12	28.51	28.12	28.36	28.26	1.25%	591,995
Jul 25, 2024	28.33	28.55	28.01	28.01	27.91	-0.71%	475,482
Jul 24, 2024	29.03	29.03	28.20	28.21	28.11	-2.92%	442,846
Jul 23, 2024	28.63	29.11	28.50	29.06	28.95	1.47%	399,415
Jul 22, 2024	28.28	28.77	28.14	28.64	28.54	1.60%	657,532
Jul 19, 2024	28.77	28.77	28.14	28.19	28.09	-1.67%	529,548
Jul 18, 2024	28.75	28.99	28.58	28.67	28.56	-0.69%	425,734
Jul 17, 2024	29.20	29.35	28.80	28.87	28.76	-1.43%	1,073,710
Jul 16, 2024	28.51	29.37	28.45	29.29	29.18	3.35%	1,102,026
Jul 15, 2024	28.44	28.54	28.18	28.34	28.24	-0.11%	904,442
Jul 12, 2024	28.76	28.90	28.34	28.37	28.27	-0.94%	2,054,737
Jul 11, 2024	28.78	28.87	28.63	28.64	28.54	0.03%	659,320
Jul 10, 2024	28.69	28.75	28.50	28.63	28.53	0.25%	647,850
Jul 9, 2024	28.10	28.73	27.59	28.56	28.46	1.64%	805,767
Jul 8, 2024	28.61	28.61	28.06	28.10	28.00	-0.81%	414,965
Jul 5, 2024	28.44	28.49	28.26	28.33	28.23	-0.63%	533,477