News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	29.50	29.92	29.28	29.89	29.89	2.26%	4,226,102
Sep 12, 2025	29.61	29.61	29.18	29.23	29.23	-0.98%	4,752,389
Sep 11, 2025	28.80	29.56	28.66	29.52	29.52	2.61%	5,649,302
Sep 10, 2025	29.21	29.39	28.72	28.77	28.77	-2.21%	4,806,200
Sep 9, 2025	29.35	29.64	28.83	29.42	29.32	-1.74%	11,041,589
Sep 8, 2025	29.43	30.04	29.15	29.94	29.84	1.70%	3,796,384
Sep 5, 2025	29.33	29.76	29.19	29.44	29.34	0.48%	3,321,313
Sep 4, 2025	29.02	29.32	28.70	29.30	29.20	1.24%	3,666,090
Sep 3, 2025	28.72	28.98	28.01	28.94	28.84	0.31%	4,478,757
Sep 2, 2025	29.09	29.29	28.76	28.85	28.75	-1.90%	4,671,096
Aug 29, 2025	29.46	29.54	29.24	29.41	29.31	-0.24%	2,068,690
Aug 28, 2025	29.69	30.02	29.38	29.48	29.38	-0.61%	1,708,522
Aug 27, 2025	29.64	29.89	29.58	29.66	29.56	-0.24%	1,739,124
Aug 26, 2025	30.20	30.20	29.31	29.73	29.63	-1.36%	3,022,070
Aug 25, 2025	30.38	30.56	30.13	30.14	30.04	-1.18%	1,959,286
Aug 22, 2025	29.93	30.65	29.52	30.50	30.39	2.56%	2,448,427
Aug 21, 2025	29.48	29.84	29.44	29.74	29.64	0.44%	2,336,971
Aug 20, 2025	29.88	30.07	29.50	29.61	29.51	-0.80%	2,421,921
Aug 19, 2025	29.68	29.85	29.47	29.85	29.75	1.08%	2,484,013
Aug 18, 2025	29.43	29.62	29.30	29.53	29.43	0.20%	2,718,398
Aug 15, 2025	29.94	29.94	29.40	29.47	29.37	-1.11%	7,741,770
Aug 14, 2025	29.52	29.98	29.36	29.80	29.70	0.61%	2,855,134
Aug 13, 2025	28.92	29.64	28.82	29.62	29.52	2.78%	3,931,120
Aug 12, 2025	28.38	28.89	28.38	28.82	28.72	1.55%	3,853,898
Aug 11, 2025	28.59	28.86	28.21	28.38	28.28	-0.49%	4,021,633
Aug 8, 2025	28.97	29.09	28.49	28.52	28.42	-1.55%	3,740,108
Aug 7, 2025	29.63	30.12	28.90	28.97	28.87	-1.56%	4,479,810
Aug 6, 2025	29.80	30.08	28.70	29.43	29.33	0.48%	6,538,799
Aug 5, 2025	29.44	29.52	29.15	29.29	29.19	-0.75%	4,537,570
Aug 4, 2025	29.13	29.53	29.01	29.51	29.41	1.44%	3,014,421
Aug 1, 2025	29.21	29.25	28.66	29.09	28.99	-0.78%	2,872,116
Jul 31, 2025	29.24	29.47	29.18	29.32	29.22	0.07%	2,557,583
Jul 30, 2025	29.27	29.51	29.15	29.30	29.20	0.27%	2,664,870
Jul 29, 2025	29.48	29.48	29.16	29.22	29.12	-0.51%	2,366,539
Jul 28, 2025	29.48	29.54	29.33	29.37	29.27	-0.54%	2,330,209
Jul 25, 2025	29.35	29.60	29.26	29.53	29.43	0.61%	2,332,366
Jul 24, 2025	29.32	29.61	29.18	29.35	29.25	-0.24%	2,143,596
Jul 23, 2025	29.43	29.52	29.31	29.42	29.32	-0.03%	2,371,598
Jul 22, 2025	29.24	29.60	29.21	29.43	29.33	0.93%	2,456,324
Jul 21, 2025	29.82	29.97	29.13	29.16	29.06	-2.34%	3,004,723
Jul 18, 2025	30.32	30.37	29.80	29.86	29.76	-1.03%	2,741,007
Jul 17, 2025	29.79	30.19	29.70	30.17	30.07	0.97%	3,242,502
Jul 16, 2025	29.80	29.93	29.42	29.88	29.78	0.71%	2,628,243
Jul 15, 2025	30.34	30.75	29.65	29.67	29.57	-0.20%	4,258,944
Jul 14, 2025	29.54	29.79	29.46	29.73	29.63	0.64%	1,755,879
Jul 11, 2025	29.58	29.70	29.46	29.54	29.44	-0.40%	1,793,876
Jul 10, 2025	29.40	29.75	29.24	29.66	29.56	0.92%	2,510,239
Jul 9, 2025	29.52	29.57	29.29	29.39	29.29	-0.27%	1,722,246
Jul 8, 2025	29.37	29.59	29.34	29.47	29.37	0.34%	2,643,857
Jul 7, 2025	29.72	29.79	29.28	29.37	29.27	-1.24%	2,699,184