News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	26.97	27.52	26.45	26.59	26.59	-1.30%	3,267,424
Mar 27, 2025	27.33	27.45	26.92	26.94	26.94	-1.93%	3,726,988
Mar 26, 2025	27.51	27.75	27.40	27.47	27.47	0.04%	2,879,869
Mar 25, 2025	27.27	27.66	27.19	27.46	27.46	0.59%	2,667,852
Mar 24, 2025	27.34	27.37	27.08	27.30	27.30	0.96%	3,198,729
Mar 21, 2025	27.00	27.25	26.78	27.04	27.04	-0.44%	6,211,771
Mar 20, 2025	27.02	27.26	26.95	27.16	27.16	-	3,537,990
Mar 19, 2025	26.82	27.42	26.80	27.16	27.16	1.34%	3,281,183
Mar 18, 2025	27.16	27.16	26.65	26.80	26.80	-1.29%	3,229,896
Mar 17, 2025	26.88	27.32	26.88	27.15	27.15	0.63%	2,930,701
Mar 14, 2025	26.62	27.08	26.44	26.98	26.98	2.62%	2,755,292
Mar 13, 2025	26.78	26.93	26.25	26.29	26.29	-1.79%	3,049,939
Mar 12, 2025	27.05	27.21	26.67	26.77	26.77	-0.63%	3,188,507
Mar 11, 2025	27.15	27.33	26.81	26.94	26.84	-1.50%	3,264,468
Mar 10, 2025	27.67	27.95	27.18	27.35	27.25	-2.18%	3,136,713
Mar 7, 2025	28.03	28.26	27.50	27.96	27.86	-1.06%	2,403,504
Mar 6, 2025	27.94	29.07	27.87	28.26	28.16	0.43%	3,609,735
Mar 5, 2025	27.91	28.30	27.57	28.14	28.04	0.29%	2,976,058
Mar 4, 2025	28.45	28.48	27.69	28.06	27.96	-1.44%	4,434,912
Mar 3, 2025	28.67	29.05	28.30	28.47	28.36	-0.52%	4,506,937
Feb 28, 2025	28.27	28.68	28.00	28.62	28.51	2.00%	5,396,919
Feb 27, 2025	28.17	28.42	27.98	28.06	27.96	-0.07%	2,618,612
Feb 26, 2025	28.34	28.42	27.98	28.08	27.98	-0.99%	2,801,904
Feb 25, 2025	28.58	28.77	28.19	28.36	28.25	-0.35%	2,434,338
Feb 24, 2025	28.79	28.79	28.37	28.46	28.35	-0.25%	3,174,559
Feb 21, 2025	28.94	28.97	28.39	28.53	28.42	-1.11%	3,541,143
Feb 20, 2025	30.38	30.43	28.41	28.85	28.74	-5.38%	5,966,372
Feb 19, 2025	30.33	30.69	30.11	30.49	30.38	0.93%	2,737,742
Feb 18, 2025	30.31	30.31	29.88	30.21	30.10	-	1,927,675
Feb 14, 2025	29.66	30.25	29.63	30.21	30.10	2.37%	2,641,047
Feb 13, 2025	29.38	29.58	29.25	29.51	29.40	0.51%	1,933,704
Feb 12, 2025	29.21	29.40	28.90	29.36	29.25	-0.31%	2,136,857
Feb 11, 2025	28.66	29.63	28.66	29.45	29.34	0.93%	2,279,023
Feb 10, 2025	29.13	29.49	29.06	29.18	29.07	0.48%	3,033,463
Feb 7, 2025	28.73	29.11	28.48	29.04	28.93	1.89%	4,432,394
Feb 6, 2025	29.35	29.46	27.95	28.50	28.39	-0.97%	6,970,818
Feb 5, 2025	28.55	28.89	28.31	28.78	28.67	0.91%	4,038,843
Feb 4, 2025	28.55	28.66	28.35	28.52	28.41	1.57%	3,315,258
Feb 3, 2025	27.86	28.24	27.70	28.08	27.98	-0.14%	3,030,421
Jan 31, 2025	28.17	28.26	28.03	28.12	28.02	0.14%	3,373,030
Jan 30, 2025	28.43	28.66	27.96	28.08	27.98	-0.43%	2,832,545
Jan 29, 2025	28.18	28.49	27.90	28.20	28.10	0.18%	2,212,678
Jan 28, 2025	28.44	28.44	28.09	28.15	28.05	-1.02%	2,562,976
Jan 27, 2025	28.03	28.46	27.81	28.44	28.33	1.28%	2,675,045
Jan 24, 2025	27.87	28.29	27.84	28.08	27.98	0.75%	1,678,751
Jan 23, 2025	27.86	27.91	27.68	27.87	27.77	0.18%	2,167,641
Jan 22, 2025	27.85	28.09	27.73	27.82	27.72	-0.14%	2,209,287
Jan 21, 2025	27.51	27.98	27.43	27.86	27.76	1.57%	2,166,141
Jan 17, 2025	27.77	27.81	27.41	27.43	27.33	-0.25%	2,505,964
Jan 16, 2025	27.52	27.80	27.46	27.50	27.40	-0.22%	1,595,017