News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	34.86	35.76	34.72	35.42	-	0.51%	1,399,192
Aug 26, 2026	35.12	35.35	34.96	35.24	35.24	0.26%	659,994
Aug 25, 2026	34.84	35.19	34.19	35.15	35.15	0.29%	919,174
Aug 24, 2026	34.57	35.12	34.46	35.05	35.05	1.45%	1,355,714
Aug 21, 2026	33.66	34.62	33.66	34.55	34.55	2.28%	856,629
Aug 20, 2026	33.21	33.83	33.03	33.78	33.78	0.75%	743,168
Aug 19, 2026	33.49	33.78	32.89	33.53	33.53	0.12%	899,526
Aug 18, 2026	32.90	33.73	32.86	33.49	33.49	2.48%	736,904
Aug 17, 2026	32.93	33.20	32.55	32.68	32.68	-1.48%	779,453
Aug 14, 2026	32.76	33.36	32.76	33.17	33.17	0.73%	793,165
Aug 13, 2026	32.32	33.12	32.32	32.93	32.93	0.76%	2,207,368
Aug 12, 2026	32.47	32.92	32.26	32.68	32.68	0.03%	1,041,400
Aug 11, 2026	32.45	32.90	32.28	32.67	32.67	0.52%	1,090,566
Aug 10, 2026	32.26	32.68	32.08	32.50	32.50	0.15%	752,278
Aug 7, 2026	33.70	33.70	32.38	32.45	32.45	-4.19%	830,237
Aug 6, 2026	34.71	35.31	33.45	33.87	33.87	2.23%	1,861,557
Aug 5, 2026	32.83	33.14	32.13	33.13	33.13	1.25%	1,727,272
Aug 4, 2026	31.54	32.75	31.54	32.72	32.72	2.93%	1,601,597
Aug 3, 2026	31.71	32.23	31.55	31.79	31.79	1.66%	1,099,739
Jul 31, 2026	31.55	31.87	31.01	31.27	31.27	-1.67%	885,211
Jul 30, 2026	32.23	32.23	31.18	31.80	31.80	-2.57%	989,276
Jul 29, 2026	31.81	33.04	31.81	32.64	32.64	2.61%	1,095,958
Jul 28, 2026	31.23	32.03	31.15	31.81	31.81	2.88%	1,095,704
Jul 27, 2026	30.52	31.09	30.52	30.92	30.92	2.42%	1,064,913
Jul 24, 2026	29.69	30.27	29.69	30.19	30.19	1.48%	759,200
Jul 23, 2026	30.62	30.85	29.60	29.75	29.75	-3.88%	1,078,773
Jul 22, 2026	31.65	31.65	30.84	30.95	30.95	-0.83%	751,255
Jul 21, 2026	31.83	31.95	31.19	31.21	31.21	-3.10%	972,237
Jul 20, 2026	32.43	32.48	32.04	32.21	32.21	-0.65%	882,999
Jul 17, 2026	32.64	32.91	32.19	32.42	32.42	-0.37%	1,013,115
Jul 16, 2026	31.96	32.66	31.95	32.54	32.54	2.78%	1,083,346
Jul 15, 2026	31.15	32.05	30.85	31.66	31.66	1.64%	1,482,531
Jul 14, 2026	30.93	31.24	30.87	31.15	31.15	-0.83%	1,004,075
Jul 13, 2026	31.07	31.54	31.02	31.41	31.41	1.55%	1,217,640
Jul 10, 2026	31.41	31.60	30.79	30.93	30.93	-0.64%	887,052
Jul 9, 2026	29.99	31.29	29.99	31.13	31.13	3.42%	1,717,936
Jul 8, 2026	30.49	30.55	29.96	30.10	30.10	-1.21%	1,469,737
Jul 7, 2026	30.53	30.77	30.21	30.47	30.47	1.50%	1,440,271
Jul 6, 2026	30.40	30.40	29.64	30.02	30.02	-0.50%	1,387,185
Jul 2, 2026	29.20	30.20	28.86	30.17	30.17	3.15%	1,478,933
Jul 1, 2026	28.29	29.82	28.06	29.25	29.25	4.24%	2,134,435
Jun 30, 2026	28.43	28.70	27.78	28.06	28.06	-1.73%	4,480,576
Jun 29, 2026	29.18	29.24	28.45	28.56	28.56	-0.61%	1,861,261
Jun 26, 2026	28.48	29.03	28.48	28.73	28.73	1.38%	1,682,179
Jun 25, 2026	28.57	28.81	28.29	28.34	28.34	-0.67%	1,394,771
Jun 24, 2026	28.45	29.01	28.22	28.53	28.53	0.81%	2,130,153
Jun 23, 2026	28.05	28.38	27.90	28.30	28.30	1.36%	2,809,907
Jun 22, 2026	28.53	28.64	27.85	27.92	27.92	-2.89%	2,144,885
Jun 18, 2026	29.60	29.60	28.44	28.75	28.75	-2.87%	9,584,207
Jun 17, 2026	29.46	30.31	29.19	29.60	29.60	0.19%	1,502,779