News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.62	32.08	31.32	31.92	31.92	1.27%	1,145,193
Oct 7, 2026	31.27	31.72	31.22	31.52	31.52	-	1,092,339
Oct 6, 2026	31.88	32.03	31.31	31.52	31.52	-1.50%	963,132
Oct 5, 2026	31.65	32.02	31.39	32.00	32.00	1.11%	917,008
Oct 2, 2026	31.53	31.90	31.15	31.65	31.65	0.64%	790,130
Oct 1, 2026	31.77	31.77	31.08	31.45	31.45	-0.85%	1,250,572
Sep 30, 2026	31.49	32.00	31.49	31.72	31.72	0.70%	686,646
Sep 29, 2026	32.00	32.15	31.21	31.50	31.50	-2.30%	1,228,369
Sep 28, 2026	31.70	32.27	31.14	32.24	32.24	1.54%	744,100
Sep 25, 2026	31.30	31.87	31.30	31.75	31.75	0.60%	698,006
Sep 24, 2026	31.34	31.79	31.30	31.56	31.56	1.09%	797,118
Sep 23, 2026	32.01	32.19	31.16	31.22	31.22	-3.58%	1,246,952
Sep 22, 2026	33.17	33.17	32.22	32.38	32.38	-1.46%	1,021,476
Sep 21, 2026	32.80	32.95	32.60	32.86	32.86	0.55%	912,696
Sep 18, 2026	33.05	33.13	32.49	32.68	32.68	-2.07%	5,659,030
Sep 17, 2026	33.52	33.60	33.18	33.37	33.37	-0.21%	796,411
Sep 16, 2026	33.58	33.86	33.27	33.44	33.44	-1.01%	1,049,147
Sep 15, 2026	33.64	33.91	33.35	33.78	33.78	-0.24%	1,041,298
Sep 14, 2026	33.20	34.06	33.19	33.86	33.86	3.52%	847,974
Sep 11, 2026	32.85	33.08	32.53	32.71	32.71	-0.21%	987,633
Sep 10, 2026	32.88	33.02	32.49	32.78	32.78	-0.91%	782,751
Sep 9, 2026	33.12	33.30	32.70	33.08	33.08	-0.48%	1,063,415
Sep 8, 2026	33.50	33.78	32.91	33.34	33.24	-1.65%	1,091,927
Sep 4, 2026	34.70	34.91	33.83	33.90	33.80	-2.36%	1,552,796
Sep 3, 2026	34.81	34.81	34.37	34.72	34.62	0.90%	820,070
Sep 2, 2026	34.45	34.93	34.28	34.41	34.31	0.53%	1,271,044
Sep 1, 2026	34.28	34.69	34.07	34.23	34.13	-0.52%	1,392,501
Aug 31, 2026	34.85	34.87	34.37	34.41	34.31	-1.26%	1,207,096
Aug 28, 2026	35.28	35.46	34.70	34.85	34.75	-1.33%	1,583,073
Aug 27, 2026	34.86	35.76	34.72	35.32	35.21	0.23%	1,599,995
Aug 26, 2026	35.12	35.35	34.96	35.24	35.13	0.26%	659,995
Aug 25, 2026	34.84	35.19	34.19	35.15	35.04	0.29%	919,175
Aug 24, 2026	34.57	35.12	34.46	35.05	34.94	1.45%	1,355,768
Aug 21, 2026	33.66	34.62	33.66	34.55	34.45	2.28%	856,774
Aug 20, 2026	33.21	33.83	33.03	33.78	33.68	0.75%	743,328
Aug 19, 2026	33.49	33.78	32.89	33.53	33.43	0.12%	902,230
Aug 18, 2026	32.90	33.73	32.86	33.49	33.39	2.48%	736,905
Aug 17, 2026	32.93	33.20	32.55	32.68	32.58	-1.48%	867,831
Aug 14, 2026	32.76	33.36	32.76	33.17	33.07	0.73%	868,478
Aug 13, 2026	32.32	33.12	32.32	32.93	32.83	0.76%	2,207,368
Aug 12, 2026	32.47	32.92	32.26	32.68	32.58	0.03%	1,041,400
Aug 11, 2026	32.45	32.90	32.28	32.67	32.57	0.52%	1,090,566
Aug 10, 2026	32.26	32.68	32.08	32.50	32.40	0.15%	752,278
Aug 7, 2026	33.70	33.70	32.38	32.45	32.35	-4.19%	830,237
Aug 6, 2026	34.71	35.31	33.45	33.87	33.77	2.23%	1,861,557
Aug 5, 2026	32.83	33.14	32.13	33.13	33.03	1.25%	1,727,272
Aug 4, 2026	31.54	32.75	31.54	32.72	32.62	2.93%	1,601,597
Aug 3, 2026	31.71	32.23	31.55	31.79	31.69	1.66%	1,099,739
Jul 31, 2026	31.55	31.87	31.01	31.27	31.18	-1.67%	885,211
Jul 30, 2026	32.23	32.23	31.18	31.80	31.70	-2.57%	989,276