News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.94	30.94	29.92	30.18	30.18	-1.63%	1,570,394
Jun 1, 2026	29.79	30.68	29.63	30.68	30.68	2.88%	1,317,492
May 29, 2026	30.34	30.34	29.58	29.82	29.82	-1.71%	2,094,898
May 28, 2026	30.30	30.56	30.08	30.34	30.34	-0.43%	1,113,832
May 27, 2026	30.01	30.95	29.98	30.47	30.47	1.74%	1,597,039
May 26, 2026	29.71	30.07	29.56	29.95	29.95	0.91%	991,031
May 22, 2026	30.33	30.65	29.43	29.68	29.68	-1.33%	1,022,330
May 21, 2026	29.46	30.13	29.42	30.08	30.08	1.28%	1,122,410
May 20, 2026	29.94	30.02	29.34	29.70	29.70	-1.36%	992,793
May 19, 2026	30.19	30.53	29.92	30.11	30.11	-0.40%	1,143,861
May 18, 2026	29.99	30.27	29.80	30.23	30.23	1.65%	1,518,690
May 15, 2026	29.94	30.30	29.63	29.74	29.74	-1.13%	1,167,286
May 14, 2026	30.66	30.69	29.87	30.08	30.08	-1.96%	1,236,952
May 13, 2026	30.26	30.76	30.26	30.68	30.68	0.89%	1,271,274
May 12, 2026	31.22	31.31	30.32	30.41	30.41	-2.44%	1,835,515
May 11, 2026	31.04	31.92	30.37	31.17	31.17	-0.45%	2,361,048
May 8, 2026	30.31	31.31	29.73	31.31	31.31	1.49%	2,393,654
May 7, 2026	30.10	30.89	29.89	30.85	30.85	2.05%	1,716,374
May 6, 2026	29.61	30.62	29.61	30.23	30.23	2.89%	1,704,527
May 5, 2026	29.72	29.82	29.18	29.38	29.38	-1.48%	1,526,707
May 4, 2026	30.24	30.49	29.81	29.82	29.82	-1.94%	976,693
May 1, 2026	30.77	30.84	30.34	30.41	30.41	-0.23%	909,675
Apr 30, 2026	30.02	30.69	29.87	30.48	30.48	0.76%	1,569,626
Apr 29, 2026	29.76	30.32	29.76	30.25	30.25	0.36%	834,682
Apr 28, 2026	30.60	30.72	30.06	30.14	30.14	-1.34%	1,081,862
Apr 27, 2026	30.21	30.72	30.17	30.55	30.55	1.03%	765,136
Apr 24, 2026	30.42	30.58	30.13	30.24	30.24	-0.53%	777,007
Apr 23, 2026	30.87	30.91	30.03	30.40	30.40	-1.11%	1,727,166
Apr 22, 2026	30.48	30.96	30.40	30.74	30.74	1.05%	673,354
Apr 21, 2026	29.82	30.52	29.78	30.42	30.42	1.47%	790,149
Apr 20, 2026	29.91	30.09	29.79	29.98	29.98	0.07%	571,249
Apr 17, 2026	29.73	30.17	29.60	29.96	29.96	1.05%	692,939
Apr 16, 2026	29.25	29.75	28.89	29.65	29.65	1.72%	880,778
Apr 15, 2026	28.98	29.39	28.95	29.15	29.15	1.11%	969,887
Apr 14, 2026	28.84	29.32	28.65	28.83	28.83	-	879,455
Apr 13, 2026	28.22	28.84	28.19	28.83	28.83	2.02%	720,744
Apr 10, 2026	28.40	28.55	28.16	28.26	28.26	-0.49%	779,825
Apr 9, 2026	28.62	28.73	28.25	28.40	28.40	-1.05%	1,029,786
Apr 8, 2026	28.40	28.75	28.40	28.70	28.70	2.14%	1,144,235
Apr 7, 2026	28.15	28.40	28.04	28.10	28.10	-0.14%	719,449
Apr 6, 2026	27.94	28.38	27.94	28.14	28.14	0.11%	786,568
Apr 2, 2026	28.03	28.38	27.63	28.11	28.11	-0.14%	1,360,211
Apr 1, 2026	28.87	29.09	28.05	28.15	28.15	-1.26%	1,884,807
Mar 31, 2026	28.34	29.33	28.27	28.51	28.51	0.67%	10,382,279
Mar 30, 2026	27.97	28.36	27.66	28.32	28.32	1.91%	2,454,545
Mar 27, 2026	27.36	27.84	27.23	27.79	27.79	0.87%	1,779,061
Mar 26, 2026	27.43	27.59	27.03	27.55	27.55	-0.14%	1,109,092
Mar 25, 2026	27.39	27.65	27.00	27.59	27.59	1.55%	1,213,061
Mar 24, 2026	27.55	27.55	26.87	27.17	27.17	-1.06%	2,211,740
Mar 23, 2026	28.31	28.31	27.32	27.46	27.46	0.26%	3,268,832