News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	34.71	35.31	33.68	33.75	-	1.86%	886,689
Aug 5, 2026	32.83	33.14	32.13	33.13	33.13	1.25%	1,718,241
Aug 4, 2026	31.54	32.75	31.54	32.72	32.72	2.93%	1,601,596
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
Jun 16, 2026	29.18	29.61	28.68	29.55	29.55	1.01%	1,620,589
Jun 15, 2026	29.20	29.35	28.78	29.25	29.25	-0.03%	2,276,330
Jun 12, 2026	30.04	30.21	29.22	29.26	29.26	-2.89%	2,240,767
Jun 11, 2026	30.70	30.76	30.08	30.13	30.13	-2.49%	1,570,212
Jun 10, 2026	31.06	31.48	30.82	30.90	30.90	-0.52%	1,168,371
Jun 9, 2026	31.17	31.49	30.92	31.06	31.06	0.10%	1,125,837
Jun 8, 2026	31.07	31.09	30.37	31.03	31.03	-0.51%	953,806
Jun 5, 2026	30.89	31.28	30.75	31.19	31.19	1.33%	925,987
Jun 4, 2026	30.19	30.84	30.05	30.78	30.78	3.22%	1,199,342
Jun 3, 2026	30.35	30.37	29.47	29.82	29.82	-1.19%	1,208,875
Jun 2, 2026	30.94	30.94	29.92	30.18	30.18	-1.63%	1,595,513
Jun 1, 2026	29.79	30.68	29.63	30.68	30.68	2.88%	1,385,507
May 29, 2026	30.34	30.34	29.58	29.82	29.82	-1.71%	2,095,002
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