News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.62	29.63	29.31	29.43	29.43	-0.37%	5,142,485
Jun 26, 2025	29.42	29.69	29.21	29.54	29.54	0.48%	3,552,636
Jun 25, 2025	29.20	29.51	29.13	29.40	29.40	0.51%	3,176,969
Jun 24, 2025	29.04	29.33	28.84	29.25	29.25	1.35%	3,627,651
Jun 23, 2025	28.43	28.87	28.28	28.86	28.86	1.80%	2,705,331
Jun 20, 2025	28.43	28.62	28.16	28.35	28.35	1.03%	15,258,020
Jun 18, 2025	27.73	28.26	27.61	28.06	28.06	1.08%	3,067,645
Jun 17, 2025	28.19	28.28	27.61	27.76	27.76	-1.70%	3,432,390
Jun 16, 2025	27.58	28.28	27.57	28.24	28.24	2.99%	2,993,245
Jun 13, 2025	27.47	27.53	27.25	27.42	27.42	-0.90%	2,606,166
Jun 12, 2025	27.74	27.88	27.56	27.67	27.67	-0.75%	2,063,816
Jun 11, 2025	28.01	28.09	27.75	27.88	27.88	-0.29%	2,582,628
Jun 10, 2025	27.76	28.02	27.68	27.96	27.96	0.72%	2,549,106
Jun 9, 2025	27.78	27.87	27.54	27.76	27.76	-0.18%	3,211,072
Jun 6, 2025	28.07	28.13	27.62	27.81	27.81	-0.18%	3,456,587
Jun 5, 2025	27.93	28.04	27.76	27.86	27.86	0.04%	2,479,422
Jun 4, 2025	27.87	28.04	27.70	27.85	27.85	-0.32%	2,586,279
Jun 3, 2025	27.88	28.08	27.83	27.94	27.94	-0.50%	4,169,472
Jun 2, 2025	28.06	28.15	27.71	28.08	28.08	-0.57%	3,192,486
May 30, 2025	28.26	28.35	27.98	28.24	28.24	-0.56%	6,253,648
May 29, 2025	28.34	28.43	27.99	28.40	28.40	0.21%	2,495,377
May 28, 2025	28.16	28.52	28.12	28.34	28.34	0.32%	2,632,029
May 27, 2025	28.21	28.30	27.96	28.25	28.25	1.25%	4,883,678
May 23, 2025	27.34	27.99	27.24	27.90	27.90	0.90%	3,307,355
May 22, 2025	27.94	28.37	27.61	27.65	27.65	-1.04%	2,432,865
May 21, 2025	28.14	28.36	27.93	27.94	27.94	-1.38%	2,658,425
May 20, 2025	28.25	28.39	28.17	28.33	28.33	-	2,120,102
May 19, 2025	28.15	28.35	28.06	28.33	28.33	0.04%	2,529,353
May 16, 2025	28.15	28.38	27.92	28.32	28.32	0.60%	3,315,353
May 15, 2025	28.24	28.47	28.08	28.15	28.15	-0.42%	2,999,638
May 14, 2025	28.17	28.38	28.05	28.27	28.27	0.18%	3,374,575
May 13, 2025	28.00	28.67	27.99	28.22	28.22	-0.21%	3,289,444
May 12, 2025	28.78	28.78	28.05	28.28	28.28	0.78%	3,934,694
May 9, 2025	28.80	28.93	27.89	28.06	28.06	-1.47%	4,454,906
May 8, 2025	28.27	28.82	28.19	28.48	28.48	1.06%	3,920,892
May 7, 2025	27.96	28.27	27.76	28.18	28.18	1.62%	4,874,709
May 6, 2025	27.55	27.86	27.50	27.73	27.73	0.04%	2,328,960
May 5, 2025	27.33	27.84	27.07	27.72	27.72	0.51%	3,549,201
May 2, 2025	27.37	27.64	27.10	27.58	27.58	1.92%	1,938,620
May 1, 2025	26.11	27.31	26.11	27.06	27.06	-0.22%	3,020,758
Apr 30, 2025	26.99	27.21	26.48	27.12	27.12	-	2,755,169
Apr 29, 2025	26.97	27.18	26.80	27.12	27.12	0.74%	2,080,231
Apr 28, 2025	27.15	27.22	26.74	26.92	26.92	-0.77%	3,740,985
Apr 25, 2025	26.75	27.15	26.53	27.13	27.13	1.08%	1,889,082
Apr 24, 2025	26.51	26.95	26.41	26.84	26.84	1.17%	3,168,108
Apr 23, 2025	26.73	27.24	26.36	26.53	26.53	1.34%	2,667,533
Apr 22, 2025	25.64	26.19	25.53	26.18	26.18	3.27%	2,818,879
Apr 21, 2025	25.64	25.72	25.08	25.35	25.35	-1.97%	1,999,124
Apr 17, 2025	25.87	25.97	25.65	25.86	25.86	0.74%	2,980,969
Apr 16, 2025	26.19	26.65	25.44	25.67	25.67	-2.69%	3,058,929