News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	30.81	30.89	30.32	30.76	30.76	1.25%	3,046,131
Aug 21, 2026	29.88	30.42	29.79	30.38	30.38	2.46%	3,283,741
Aug 20, 2026	29.25	29.73	29.12	29.65	29.65	0.68%	2,519,699
Aug 19, 2026	29.39	29.68	29.00	29.45	29.45	0.20%	3,127,574
Aug 18, 2026	29.10	29.65	28.91	29.39	29.39	2.40%	4,084,694
Aug 17, 2026	28.76	29.16	28.57	28.70	28.70	-1.58%	3,304,490
Aug 14, 2026	29.03	29.25	28.87	29.16	29.16	0.76%	2,159,488
Aug 13, 2026	28.75	29.09	28.65	28.94	28.94	0.94%	3,222,848
Aug 12, 2026	28.45	28.80	28.22	28.67	28.67	0.14%	3,175,079
Aug 11, 2026	28.34	28.72	28.26	28.63	28.63	0.49%	3,560,133
Aug 10, 2026	28.33	28.63	28.21	28.49	28.49	-0.11%	3,434,734
Aug 7, 2026	29.42	29.54	28.39	28.52	28.52	-3.88%	4,542,932
Aug 6, 2026	29.93	30.88	29.14	29.67	29.67	2.10%	7,686,937
Aug 5, 2026	28.44	29.17	28.09	29.06	29.06	1.64%	7,341,563
Aug 4, 2026	27.89	28.68	27.53	28.59	28.59	2.33%	5,046,205
Aug 3, 2026	27.85	28.38	27.70	27.94	27.94	1.38%	3,358,765
Jul 31, 2026	27.75	27.94	27.42	27.56	27.56	-1.89%	4,084,181
Jul 30, 2026	28.22	28.38	27.62	28.09	28.09	-2.53%	3,196,869
Jul 29, 2026	28.22	29.06	28.12	28.82	28.82	2.27%	3,965,687
Jul 28, 2026	27.49	28.27	27.22	28.18	28.18	3.26%	2,693,983
Jul 27, 2026	27.18	27.61	26.74	27.29	27.29	1.98%	3,119,662
Jul 24, 2026	26.35	26.89	26.35	26.76	26.76	1.63%	3,137,024
Jul 23, 2026	27.20	27.25	26.29	26.33	26.33	-3.69%	4,672,489
Jul 22, 2026	27.69	27.79	27.25	27.34	27.34	-0.67%	3,107,599
Jul 21, 2026	28.05	28.14	27.50	27.53	27.53	-2.70%	3,230,389
Jul 20, 2026	28.40	28.66	28.27	28.29	28.29	-0.49%	2,779,095
Jul 17, 2026	28.75	28.98	28.32	28.43	28.43	-0.89%	2,689,648
Jul 16, 2026	28.26	28.70	28.18	28.69	28.69	2.52%	3,191,240
Jul 15, 2026	27.60	28.38	27.47	27.98	27.98	1.38%	3,150,266
Jul 14, 2026	27.57	27.73	27.27	27.60	27.60	-0.47%	2,441,600
Jul 13, 2026	27.66	27.99	27.46	27.73	27.73	1.32%	2,578,000
Jul 10, 2026	27.81	27.91	27.19	27.37	27.37	-0.44%	2,165,792
Jul 9, 2026	26.70	27.53	26.70	27.49	27.49	2.88%	3,529,660
Jul 8, 2026	27.02	27.11	26.60	26.72	26.72	-0.74%	3,656,615
Jul 7, 2026	27.03	27.20	26.79	26.92	26.92	1.05%	3,721,537
Jul 6, 2026	26.49	26.72	26.19	26.64	26.64	-	4,397,504
Jul 2, 2026	25.75	26.67	25.48	26.64	26.64	3.34%	6,226,994
Jul 1, 2026	24.91	26.36	24.79	25.78	25.78	3.83%	7,135,459
Jun 30, 2026	25.16	25.40	24.60	24.83	24.83	-1.70%	13,662,924
Jun 29, 2026	25.66	25.91	25.14	25.26	25.26	-0.59%	4,293,851
Jun 26, 2026	25.24	25.63	25.24	25.41	25.41	1.52%	6,568,575
Jun 25, 2026	25.32	25.40	24.99	25.03	25.03	-0.79%	4,379,721
Jun 24, 2026	25.24	25.70	25.00	25.23	25.23	1.00%	6,930,347
Jun 23, 2026	24.64	25.04	24.41	24.98	24.98	1.50%	6,682,898
Jun 22, 2026	26.02	26.02	24.35	24.61	24.61	-2.65%	7,680,181
Jun 18, 2026	25.98	25.99	24.92	25.28	25.28	-2.69%	28,709,389
Jun 17, 2026	25.48	26.59	25.48	25.98	25.98	0.19%	6,176,551
Jun 16, 2026	25.72	25.99	25.15	25.93	25.93	0.89%	7,032,435
Jun 15, 2026	25.68	25.83	25.28	25.70	25.70	0.08%	7,544,769
Jun 12, 2026	26.72	26.75	25.52	25.68	25.68	-2.34%	6,804,001