News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.25	32.52	32.07	32.18	32.18	0.52%	894,459
Oct 28, 2026	32.56	32.67	31.69	32.02	32.02	-2.27%	1,166,321
Oct 27, 2026	33.56	33.56	32.73	32.76	32.76	-2.12%	961,291
Oct 26, 2026	33.72	33.89	33.23	33.47	33.47	-0.89%	849,507
Oct 23, 2026	33.75	34.18	33.73	33.77	33.77	-0.53%	967,066
Oct 22, 2026	32.92	33.99	32.92	33.95	33.95	2.03%	764,989
Oct 21, 2026	33.53	33.70	33.17	33.28	33.28	-0.37%	699,960
Oct 20, 2026	33.12	33.72	33.12	33.40	33.40	1.52%	579,647
Oct 19, 2026	32.58	32.97	32.58	32.90	32.90	0.06%	483,467
Oct 16, 2026	33.29	33.49	32.70	32.88	32.88	-0.54%	1,269,269
Oct 15, 2026	32.93	33.21	32.83	33.06	33.06	1.88%	779,181
Oct 14, 2026	32.58	32.58	31.95	32.45	32.45	-0.40%	673,256
Oct 13, 2026	32.66	32.76	32.37	32.58	32.58	0.62%	661,807
Oct 12, 2026	32.24	32.54	32.06	32.38	32.38	1.16%	626,357
Oct 9, 2026	32.00	32.41	31.85	32.01	32.01	0.28%	930,408
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	-	1,092,378
Oct 6, 2026	31.88	32.03	31.31	31.52	31.52	-1.50%	970,041
Oct 5, 2026	31.65	32.02	31.39	32.00	32.00	1.11%	922,582
Oct 2, 2026	31.53	31.90	31.15	31.65	31.65	0.64%	936,297
Oct 1, 2026	31.77	31.77	31.08	31.45	31.45	-0.85%	1,250,575
Sep 30, 2026	31.49	32.00	31.49	31.72	31.72	0.70%	686,651
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