News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.00	29.00	28.20	28.69	28.69	0.17%	3,248,490
Oct 1, 2026	28.70	28.72	28.19	28.64	28.64	-0.03%	3,385,027
Sep 30, 2026	28.54	28.96	28.40	28.65	28.65	0.46%	3,689,739
Sep 29, 2026	29.05	29.05	28.18	28.52	28.52	-1.99%	5,906,113
Sep 28, 2026	28.34	29.13	27.98	29.10	29.10	2.14%	5,055,515
Sep 25, 2026	28.29	28.60	28.24	28.49	28.49	0.18%	2,814,302
Sep 24, 2026	28.22	28.75	28.19	28.44	28.44	1.14%	4,268,794
Sep 23, 2026	29.01	29.11	28.06	28.12	28.12	-3.86%	8,755,679
Sep 22, 2026	30.02	30.19	29.10	29.25	29.25	-1.52%	4,267,392
Sep 21, 2026	29.84	29.96	29.60	29.70	29.70	-0.27%	3,226,493
Sep 18, 2026	30.19	30.22	29.53	29.78	29.78	-1.33%	15,321,072
Sep 17, 2026	30.14	30.43	29.99	30.18	30.18	-0.03%	2,631,786
Sep 16, 2026	30.35	30.64	29.96	30.19	30.19	-0.80%	3,200,813
Sep 15, 2026	30.19	30.61	30.00	30.44	30.44	-0.41%	2,959,873
Sep 14, 2026	29.65	30.70	29.63	30.56	30.56	3.80%	3,528,224
Sep 11, 2026	29.47	29.68	29.23	29.44	29.44	0.20%	3,480,178
Sep 10, 2026	29.64	29.67	29.07	29.38	29.38	-0.78%	3,371,074
Sep 9, 2026	29.56	29.81	29.22	29.61	29.61	-0.37%	3,972,921
Sep 8, 2026	30.10	30.19	29.41	29.82	29.72	-1.88%	3,820,486
Sep 4, 2026	30.79	30.89	30.35	30.39	30.29	-1.79%	4,013,704
Sep 3, 2026	30.95	31.06	30.68	30.95	30.84	0.96%	3,809,615
Sep 2, 2026	30.70	31.32	30.54	30.65	30.55	0.07%	3,704,553
Sep 1, 2026	30.57	30.96	30.54	30.63	30.53	-0.26%	3,413,888
Aug 31, 2026	30.82	30.99	30.69	30.71	30.61	-0.84%	5,091,852
Aug 28, 2026	31.36	31.50	30.90	30.97	30.87	-0.71%	5,268,027
Aug 27, 2026	30.88	31.66	30.65	31.19	31.09	0.74%	5,784,992
Aug 26, 2026	31.01	31.10	30.75	30.96	30.86	0.13%	2,709,944
Aug 25, 2026	30.50	31.02	30.22	30.92	30.82	0.52%	2,196,421
Aug 24, 2026	30.81	30.89	30.32	30.76	30.66	1.25%	3,053,349
Aug 21, 2026	29.88	30.42	29.79	30.38	30.28	2.46%	3,285,386
Aug 20, 2026	29.25	29.73	29.12	29.65	29.55	0.68%	2,519,736
Aug 19, 2026	29.39	29.68	29.00	29.45	29.35	0.20%	3,128,011
Aug 18, 2026	29.10	29.65	28.91	29.39	29.29	2.40%	4,096,750
Aug 17, 2026	28.76	29.16	28.57	28.70	28.60	-1.58%	3,309,149
Aug 14, 2026	29.03	29.25	28.87	29.16	29.06	0.76%	2,160,364
Aug 13, 2026	28.75	29.09	28.65	28.94	28.84	0.94%	3,222,848
Aug 12, 2026	28.45	28.80	28.22	28.67	28.57	0.14%	3,175,079
Aug 11, 2026	28.34	28.72	28.26	28.63	28.53	0.49%	3,560,133
Aug 10, 2026	28.33	28.63	28.21	28.49	28.39	-0.11%	3,434,734
Aug 7, 2026	29.42	29.54	28.39	28.52	28.42	-3.88%	4,542,932
Aug 6, 2026	29.93	30.88	29.14	29.67	29.57	2.10%	7,686,937
Aug 5, 2026	28.44	29.17	28.09	29.06	28.96	1.64%	7,341,563
Aug 4, 2026	27.89	28.68	27.53	28.59	28.49	2.33%	5,046,205
Aug 3, 2026	27.85	28.38	27.70	27.94	27.85	1.38%	3,358,765
Jul 31, 2026	27.75	27.94	27.42	27.56	27.47	-1.89%	4,084,181
Jul 30, 2026	28.22	28.38	27.62	28.09	28.00	-2.53%	3,196,869
Jul 29, 2026	28.22	29.06	28.12	28.82	28.72	2.27%	3,965,687
Jul 28, 2026	27.49	28.27	27.22	28.18	28.09	3.26%	2,693,983
Jul 27, 2026	27.18	27.61	26.74	27.29	27.20	1.98%	3,119,662
Jul 24, 2026	26.35	26.89	26.35	26.76	26.67	1.63%	3,137,024