News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	30.48	30.96	30.40	30.74	30.74	1.05%	673,103
Apr 21, 2026	29.82	30.52	29.78	30.42	30.42	1.47%	789,880
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%	691,749
Apr 16, 2026	29.25	29.75	28.89	29.65	29.65	1.72%	880,750
Apr 15, 2026	28.98	29.39	28.95	29.15	29.15	1.11%	969,473
Apr 14, 2026	28.84	29.32	28.65	28.83	28.83	-	878,094
Apr 13, 2026	28.22	28.84	28.19	28.83	28.83	2.02%	720,521
Apr 10, 2026	28.40	28.55	28.16	28.26	28.26	-0.49%	779,795
Apr 9, 2026	28.62	28.73	28.25	28.40	28.40	-1.05%	1,029,227
Apr 8, 2026	28.40	28.75	28.40	28.70	28.70	2.14%	1,143,855
Apr 7, 2026	28.15	28.40	28.04	28.10	28.10	-0.14%	718,889
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%	1,359,905
Apr 1, 2026	28.87	29.09	28.05	28.15	28.15	-1.26%	1,884,806
Mar 31, 2026	28.34	29.33	28.27	28.51	28.51	0.67%	10,381,816
Mar 30, 2026	27.97	28.36	27.66	28.32	28.32	1.91%	2,448,700
Mar 27, 2026	27.36	27.84	27.23	27.79	27.79	0.87%	1,754,807
Mar 26, 2026	27.43	27.59	27.03	27.55	27.55	-0.14%	1,109,082
Mar 25, 2026	27.39	27.65	27.00	27.59	27.59	1.55%	1,170,738
Mar 24, 2026	27.55	27.55	26.87	27.17	27.17	-1.06%	2,205,057
Mar 23, 2026	28.31	28.31	27.32	27.46	27.46	0.26%	3,268,832
Mar 20, 2026	27.38	27.59	26.99	27.39	27.39	0.55%	3,183,339
Mar 19, 2026	27.11	27.54	26.58	27.24	27.24	-0.22%	1,737,944
Mar 18, 2026	27.32	27.44	27.10	27.30	27.30	-0.26%	1,690,783
Mar 17, 2026	27.50	27.99	27.36	27.37	27.37	0.04%	1,064,281
Mar 16, 2026	27.15	27.54	27.15	27.36	27.36	2.24%	1,148,946
Mar 13, 2026	26.86	27.15	26.71	26.76	26.76	0.38%	787,198
Mar 12, 2026	27.33	27.64	26.60	26.66	26.66	-2.81%	1,529,973
Mar 11, 2026	27.28	27.59	27.26	27.43	27.43	0.77%	839,129
Mar 10, 2026	27.59	27.60	27.05	27.22	27.12	-1.77%	956,082
Mar 9, 2026	27.10	27.79	26.91	27.71	27.61	0.04%	1,230,134
Mar 6, 2026	26.99	27.74	26.90	27.70	27.60	2.84%	1,166,080
Mar 5, 2026	26.67	27.15	26.56	26.94	26.84	0.92%	1,378,605
Mar 4, 2026	26.22	26.93	26.22	26.69	26.59	1.79%	1,201,813
Mar 3, 2026	26.09	26.49	25.90	26.22	26.12	-0.72%	1,780,201
Mar 2, 2026	26.09	26.64	26.09	26.41	26.31	-1.38%	1,660,383
Feb 27, 2026	26.68	26.98	26.58	26.78	26.68	-0.59%	1,825,903
Feb 26, 2026	26.29	27.13	26.29	26.94	26.84	2.59%	1,351,034
Feb 25, 2026	26.13	26.37	25.83	26.26	26.16	0.84%	1,617,802
Feb 24, 2026	25.75	26.34	25.60	26.04	25.94	0.77%	1,018,149
Feb 23, 2026	26.14	26.34	25.74	25.84	25.75	-2.67%	1,279,128
Feb 20, 2026	26.10	26.74	25.95	26.55	26.45	1.37%	1,091,918
Feb 19, 2026	26.20	26.37	25.98	26.19	26.09	-0.34%	1,494,448
Feb 18, 2026	26.45	26.56	26.08	26.28	26.18	-0.15%	1,460,140
Feb 17, 2026	26.20	26.50	25.96	26.32	26.22	1.23%	1,540,908
Feb 13, 2026	25.82	26.05	25.49	26.00	25.90	1.33%	1,194,728
Feb 12, 2026	26.82	27.01	25.51	25.66	25.57	-4.11%	1,330,354
Feb 11, 2026	27.29	27.41	26.60	26.76	26.66	-1.62%	1,337,700
Feb 10, 2026	26.55	27.38	26.52	27.20	27.10	3.54%	1,486,066