News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	26.49	26.54	26.08	26.20	26.20	-0.42%	3,302,961
Apr 23, 2026	26.54	26.67	25.94	26.31	26.31	-1.28%	3,151,972
Apr 22, 2026	26.23	26.88	25.87	26.65	26.65	0.87%	3,005,334
Apr 21, 2026	25.95	26.52	25.81	26.42	26.42	1.73%	3,740,333
Apr 20, 2026	25.97	26.12	25.84	25.97	25.97	-0.15%	2,490,283
Apr 17, 2026	25.82	26.22	25.59	26.01	26.01	0.85%	2,646,200
Apr 16, 2026	25.47	25.87	25.36	25.79	25.79	1.82%	3,079,059
Apr 15, 2026	25.28	25.56	25.13	25.33	25.33	1.20%	3,202,090
Apr 14, 2026	24.96	25.40	24.92	25.03	25.03	0.36%	2,835,525
Apr 13, 2026	24.41	24.96	24.40	24.94	24.94	1.88%	3,761,427
Apr 10, 2026	24.50	24.73	24.42	24.48	24.48	-0.45%	2,598,211
Apr 9, 2026	24.77	24.89	24.48	24.59	24.59	-1.21%	3,110,643
Apr 8, 2026	24.60	24.97	24.60	24.89	24.89	1.88%	3,687,820
Apr 7, 2026	24.35	24.65	24.35	24.43	24.43	-0.16%	2,754,589
Apr 6, 2026	24.39	24.69	24.22	24.47	24.47	0.29%	2,669,686
Apr 2, 2026	24.53	24.69	24.08	24.40	24.40	-1.25%	4,775,653
Apr 1, 2026	25.03	25.43	24.50	24.71	24.71	-0.88%	5,604,637
Mar 31, 2026	25.07	25.51	24.62	24.93	24.93	0.61%	30,508,068
Mar 30, 2026	24.38	24.83	24.32	24.78	24.78	2.23%	5,405,724
Mar 27, 2026	24.18	24.47	23.90	24.24	24.24	-0.08%	4,715,705
Mar 26, 2026	24.10	24.47	24.10	24.26	24.26	-0.04%	2,223,317
Mar 25, 2026	24.17	24.36	23.79	24.27	24.27	1.25%	2,832,557
Mar 24, 2026	24.02	24.23	23.78	23.97	23.97	-1.20%	4,504,914
Mar 23, 2026	24.45	24.64	24.15	24.26	24.26	0.87%	4,769,518
Mar 20, 2026	23.84	24.23	23.78	24.05	24.05	0.50%	5,990,080
Mar 19, 2026	24.00	24.40	23.51	23.93	23.93	-0.71%	4,228,558
Mar 18, 2026	24.23	24.52	24.01	24.10	24.10	-0.99%	5,458,046
Mar 17, 2026	24.38	24.62	24.25	24.34	24.34	0.58%	3,057,299
Mar 16, 2026	23.80	24.36	23.80	24.20	24.20	2.11%	3,786,183
Mar 13, 2026	23.93	24.01	23.55	23.70	23.70	0.51%	3,298,223
Mar 12, 2026	23.92	24.29	23.53	23.58	23.58	-2.72%	3,658,690
Mar 11, 2026	23.90	24.39	23.90	24.24	24.24	0.87%	3,758,577
Mar 10, 2026	24.50	24.52	23.92	24.03	23.93	-2.08%	3,850,598
Mar 9, 2026	24.35	24.60	23.97	24.54	24.44	-0.32%	3,224,028
Mar 6, 2026	24.04	24.62	23.87	24.62	24.52	1.40%	3,647,031
Mar 5, 2026	24.10	24.57	24.05	24.28	24.18	1.04%	2,614,751
Mar 4, 2026	23.81	24.34	23.79	24.03	23.93	0.92%	2,523,118
Mar 3, 2026	23.54	24.08	23.54	23.81	23.71	-0.67%	4,172,389
Mar 2, 2026	24.00	24.19	23.76	23.97	23.87	-1.32%	4,251,995
Feb 27, 2026	24.21	24.44	23.97	24.29	24.19	-0.12%	4,757,254
Feb 26, 2026	23.59	24.41	23.59	24.32	24.22	3.14%	3,435,159
Feb 25, 2026	23.25	23.59	23.05	23.58	23.48	1.73%	2,905,603
Feb 24, 2026	22.91	23.40	22.83	23.18	23.08	0.78%	4,071,676
Feb 23, 2026	23.48	23.61	22.92	23.00	22.90	-2.75%	4,045,928
Feb 20, 2026	23.27	23.80	23.20	23.65	23.55	1.24%	6,508,904
Feb 19, 2026	23.38	23.46	23.18	23.36	23.26	0.04%	2,943,561
Feb 18, 2026	23.22	23.46	22.95	23.35	23.25	0.69%	3,299,003
Feb 17, 2026	22.76	23.29	22.75	23.19	23.09	2.07%	4,235,055
Feb 13, 2026	22.43	22.77	22.31	22.72	22.63	1.43%	3,415,463
Feb 12, 2026	23.32	23.45	22.24	22.40	22.31	-3.53%	5,443,474