News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.95	29.76	28.91	29.59	29.59	1.58%	824,175
Dec 4, 2025	28.98	29.33	28.98	29.13	29.13	0.41%	695,189
Dec 3, 2025	29.15	29.15	28.85	29.01	29.01	0.14%	671,407
Dec 2, 2025	29.02	29.03	28.69	28.97	28.97	-0.03%	881,618
Dec 1, 2025	29.38	29.59	28.95	28.98	28.98	-1.53%	574,299
Nov 28, 2025	29.33	29.55	29.24	29.43	29.43	0.38%	776,119
Nov 26, 2025	29.14	29.38	28.99	29.32	29.32	0.89%	639,980
Nov 25, 2025	29.02	29.24	28.51	29.06	29.06	0.69%	642,173
Nov 24, 2025	29.00	29.16	28.62	28.86	28.86	-0.48%	910,115
Nov 21, 2025	28.10	29.10	28.10	29.00	29.00	3.65%	767,891
Nov 20, 2025	28.61	28.78	27.92	27.98	27.98	-1.34%	755,887
Nov 19, 2025	28.72	28.74	28.35	28.36	28.36	-1.49%	670,942
Nov 18, 2025	29.02	29.02	28.61	28.79	28.79	-0.45%	790,341
Nov 17, 2025	29.41	29.43	28.73	28.92	28.92	-2.17%	670,404
Nov 14, 2025	29.68	29.71	29.27	29.56	29.56	-0.40%	532,674
Nov 13, 2025	30.18	30.28	29.65	29.68	29.68	-2.14%	625,945
Nov 12, 2025	30.14	30.33	29.87	30.33	30.33	0.36%	1,088,882
Nov 11, 2025	30.36	30.49	30.02	30.22	30.22	-0.33%	690,643
Nov 10, 2025	30.29	30.47	30.02	30.32	30.32	0.10%	1,025,175
Nov 7, 2025	29.95	30.35	28.52	30.29	30.29	6.36%	855,569
Nov 6, 2025	29.13	29.58	28.43	28.48	28.48	-2.47%	760,464
Nov 5, 2025	29.13	29.44	28.96	29.20	29.20	0.45%	895,840
Nov 4, 2025	30.08	30.28	29.06	29.07	29.07	-3.29%	1,945,572
Nov 3, 2025	30.49	30.55	29.88	30.06	30.06	-1.35%	925,143
Oct 31, 2025	30.42	31.28	30.15	30.47	30.47	-0.13%	1,570,378
Oct 30, 2025	30.20	30.64	29.93	30.51	30.51	0.79%	679,534
Oct 29, 2025	31.02	31.03	30.19	30.27	30.27	-2.89%	780,908
Oct 28, 2025	31.04	31.46	30.99	31.17	31.17	0.68%	1,847,640
Oct 27, 2025	30.85	31.02	30.51	30.96	30.96	2.70%	1,695,945
Oct 24, 2025	30.27	30.39	30.14	30.15	30.15	0.02%	591,388
Oct 23, 2025	29.77	30.27	29.77	30.14	30.14	0.95%	533,872
Oct 22, 2025	30.03	30.26	29.82	29.86	29.86	-0.48%	502,576
Oct 21, 2025	29.90	30.25	29.87	30.00	30.00	0.20%	478,738
Oct 20, 2025	29.85	30.05	29.64	29.94	29.94	1.39%	482,789
Oct 17, 2025	29.60	29.72	29.33	29.53	29.53	0.17%	605,603
Oct 16, 2025	29.92	30.18	29.34	29.48	29.48	-1.47%	773,042
Oct 15, 2025	29.95	30.33	29.79	29.92	29.92	-0.10%	758,681
Oct 14, 2025	29.55	29.95	29.50	29.95	29.95	1.35%	685,077
Oct 13, 2025	29.41	29.58	29.25	29.55	29.55	0.92%	805,698
Oct 10, 2025	29.82	30.69	29.26	29.28	29.28	-1.45%	916,466
Oct 9, 2025	30.42	30.66	29.63	29.71	29.71	-2.59%	907,830
Oct 8, 2025	30.78	30.86	30.39	30.50	30.50	-1.26%	864,637
Oct 7, 2025	31.62	31.73	30.86	30.89	30.89	-2.89%	1,084,553
Oct 6, 2025	32.19	32.31	31.32	31.81	31.81	-0.87%	1,211,229
Oct 3, 2025	32.52	32.67	32.04	32.09	32.09	-0.59%	1,037,132
Oct 2, 2025	32.50	32.70	32.25	32.28	32.28	-0.55%	1,552,605
Oct 1, 2025	34.33	34.33	32.40	32.46	32.46	-6.05%	2,360,332
Sep 30, 2025	34.49	35.21	34.47	34.55	34.55	0.26%	4,658,837
Sep 29, 2025	33.75	34.54	33.62	34.46	34.46	2.47%	1,385,764
Sep 26, 2025	33.56	33.85	33.36	33.63	33.63	0.66%	2,690,285