News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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