News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.95	31.17	30.93	31.10	31.10	0.48%	1,047,418
Jan 22, 2026	30.38	30.99	30.35	30.95	30.95	2.31%	652,154
Jan 21, 2026	30.64	30.64	30.15	30.25	30.25	0.53%	1,284,178
Jan 20, 2026	30.10	30.51	29.98	30.09	30.09	-0.66%	1,408,562
Jan 16, 2026	30.71	30.87	30.14	30.29	30.29	-1.34%	1,600,125
Jan 15, 2026	30.92	30.98	30.61	30.70	30.70	0.03%	1,160,243
Jan 14, 2026	30.75	30.80	30.47	30.69	30.69	0.26%	967,951
Jan 13, 2026	30.50	30.65	30.23	30.61	30.61	0.36%	770,960
Jan 12, 2026	30.15	30.56	30.15	30.50	30.50	0.99%	904,928
Jan 9, 2026	30.25	30.38	30.04	30.20	30.20	-0.20%	561,493
Jan 8, 2026	30.06	30.54	30.01	30.26	30.26	0.36%	1,065,002
Jan 7, 2026	30.13	30.37	29.98	30.15	30.15	0.17%	691,934
Jan 6, 2026	29.78	30.13	29.70	30.10	30.10	0.67%	724,802
Jan 5, 2026	29.70	30.29	29.57	29.90	29.90	0.44%	800,737
Jan 2, 2026	29.64	29.99	29.29	29.77	29.77	0.47%	589,490
Dec 31, 2025	30.06	30.06	29.57	29.63	29.63	-0.97%	618,717
Dec 30, 2025	29.80	30.12	29.73	29.92	29.92	0.40%	463,093
Dec 29, 2025	30.11	30.24	29.75	29.80	29.80	-0.23%	577,682
Dec 26, 2025	29.87	30.11	29.81	29.87	29.87	-0.47%	314,938
Dec 24, 2025	30.10	30.18	29.81	30.01	30.01	0.03%	404,178
Dec 23, 2025	29.91	30.08	29.88	30.00	30.00	0.37%	389,918
Dec 22, 2025	29.84	30.27	29.84	29.89	29.89	0.34%	705,836
Dec 19, 2025	29.93	30.17	29.48	29.79	29.79	0.07%	4,465,587
Dec 18, 2025	29.72	29.90	29.50	29.77	29.77	0.54%	1,118,097
Dec 17, 2025	29.43	29.86	29.26	29.61	29.61	0.44%	1,005,124
Dec 16, 2025	29.32	29.53	29.14	29.48	29.48	0.72%	1,301,232
Dec 15, 2025	30.03	30.03	29.25	29.27	29.27	-1.31%	1,776,952
Dec 12, 2025	29.65	29.97	29.63	29.66	29.66	0.34%	723,614
Dec 11, 2025	29.62	30.04	29.37	29.56	29.56	0.14%	760,810
Dec 10, 2025	29.37	29.65	29.30	29.52	29.52	0.27%	1,276,783
Dec 9, 2025	29.31	29.51	29.12	29.44	29.44	0.41%	526,249
Dec 8, 2025	29.79	30.00	29.06	29.32	29.32	-0.91%	645,578
Dec 5, 2025	28.95	29.76	28.91	29.59	29.59	1.58%	824,399
Dec 4, 2025	28.98	29.33	28.98	29.13	29.13	0.41%	695,191
Dec 3, 2025	29.15	29.15	28.85	29.01	29.01	0.14%	671,669
Dec 2, 2025	29.02	29.03	28.69	28.97	28.97	-0.03%	881,618
Dec 1, 2025	29.38	29.59	28.95	28.98	28.98	-1.53%	574,299
Nov 28, 2025	29.33	29.55	29.24	29.43	29.43	0.38%	776,119
Nov 26, 2025	29.14	29.38	28.99	29.32	29.32	0.89%	639,980
Nov 25, 2025	29.02	29.24	28.51	29.06	29.06	0.69%	642,173
Nov 24, 2025	29.00	29.16	28.62	28.86	28.86	-0.48%	910,115
Nov 21, 2025	28.10	29.10	28.10	29.00	29.00	3.65%	767,891
Nov 20, 2025	28.61	28.78	27.92	27.98	27.98	-1.34%	755,887
Nov 19, 2025	28.72	28.74	28.35	28.36	28.36	-1.49%	670,942
Nov 18, 2025	29.02	29.02	28.61	28.79	28.79	-0.45%	790,341
Nov 17, 2025	29.41	29.43	28.73	28.92	28.92	-2.17%	670,404
Nov 14, 2025	29.68	29.71	29.27	29.56	29.56	-0.40%	532,674
Nov 13, 2025	30.18	30.28	29.65	29.68	29.68	-2.14%	625,945
Nov 12, 2025	30.14	30.33	29.87	30.33	30.33	0.36%	1,088,882
Nov 11, 2025	30.36	30.49	30.02	30.22	30.22	-0.33%	690,643