News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.04	33.31	32.80	32.85	32.85	-0.30%	608,111
May 12, 2025	33.22	33.32	32.64	32.95	32.95	1.17%	799,550
May 9, 2025	33.22	33.37	32.37	32.57	32.57	0.22%	567,743
May 8, 2025	32.93	33.05	32.49	32.50	32.50	-0.49%	675,196
May 7, 2025	32.31	32.74	32.26	32.66	32.66	1.94%	1,254,834
May 6, 2025	32.08	32.18	31.92	32.04	32.04	-0.12%	405,194
May 5, 2025	31.73	32.26	31.55	32.08	32.08	0.56%	391,937
May 2, 2025	31.70	31.99	30.54	31.90	31.90	2.01%	296,056
May 1, 2025	31.24	31.50	31.11	31.27	31.27	-0.48%	414,043
Apr 30, 2025	31.04	31.51	30.76	31.42	31.42	0.32%	645,826
Apr 29, 2025	31.24	31.42	31.06	31.32	31.32	0.32%	331,744
Apr 28, 2025	31.26	31.36	30.97	31.22	31.22	-0.03%	252,474
Apr 25, 2025	30.93	31.24	30.81	31.23	31.23	0.74%	289,940
Apr 24, 2025	30.78	31.07	30.35	31.00	31.00	1.04%	277,995
Apr 23, 2025	30.82	31.61	30.52	30.68	30.68	1.29%	768,236
Apr 22, 2025	29.89	30.33	29.67	30.29	30.29	2.85%	810,837
Apr 21, 2025	29.74	29.84	29.11	29.45	29.45	-1.83%	257,215
Apr 17, 2025	30.29	30.29	29.82	30.00	30.00	0.84%	504,239
Apr 16, 2025	30.17	30.43	29.45	29.75	29.75	-2.52%	423,166
Apr 15, 2025	30.62	30.79	30.41	30.52	30.52	0.30%	412,548
Apr 14, 2025	30.35	30.60	30.07	30.43	30.43	0.63%	388,723
Apr 11, 2025	29.82	30.35	29.40	30.24	30.24	2.23%	852,175
Apr 10, 2025	29.76	30.28	28.56	29.58	29.58	-2.05%	870,637
Apr 9, 2025	27.09	30.35	27.09	30.20	30.20	9.66%	1,149,540
Apr 8, 2025	28.31	28.57	27.19	27.54	27.54	0.47%	1,222,443
Apr 7, 2025	26.50	28.47	26.25	27.41	27.41	-1.05%	1,452,026
Apr 4, 2025	28.26	28.63	27.60	27.70	27.70	-5.88%	1,060,329
Apr 3, 2025	29.71	30.27	29.40	29.43	29.43	-3.67%	906,221
Apr 2, 2025	30.56	30.64	30.12	30.55	30.55	0.89%	846,991
Apr 1, 2025	30.13	30.83	29.88	30.28	30.28	-0.30%	918,971
Mar 31, 2025	29.80	30.54	29.64	30.37	30.37	2.39%	5,488,728
Mar 28, 2025	30.35	30.35	29.52	29.66	29.66	-1.98%	785,988
Mar 27, 2025	30.78	30.78	30.22	30.26	30.26	-1.66%	723,938
Mar 26, 2025	30.80	31.18	30.75	30.77	30.77	-0.36%	1,181,003
Mar 25, 2025	30.67	30.97	30.57	30.88	30.88	0.42%	816,550
Mar 24, 2025	31.13	31.13	30.39	30.75	30.75	-0.06%	857,317
Mar 21, 2025	30.79	31.13	30.53	30.77	30.77	-0.90%	1,882,779
Mar 20, 2025	31.10	31.30	30.78	31.05	31.05	-0.64%	549,629
Mar 19, 2025	30.72	31.50	30.72	31.25	31.25	1.73%	536,271
Mar 18, 2025	31.07	31.07	30.46	30.72	30.72	-1.00%	391,610
Mar 17, 2025	30.71	31.18	30.71	31.03	31.03	0.16%	444,066
Mar 14, 2025	30.25	31.05	30.25	30.98	30.98	2.92%	551,707
Mar 13, 2025	30.63	30.75	30.06	30.10	30.10	-1.99%	514,086
Mar 12, 2025	30.92	31.40	30.62	30.71	30.71	-0.16%	645,238
Mar 11, 2025	31.01	31.20	30.60	30.76	30.66	-1.09%	707,493
Mar 10, 2025	31.48	31.77	31.02	31.10	31.00	-2.26%	722,409
Mar 7, 2025	31.64	32.10	31.26	31.82	31.72	-0.19%	599,824
Mar 6, 2025	31.71	32.04	31.56	31.88	31.78	0.06%	439,577
Mar 5, 2025	31.56	31.98	31.45	31.86	31.76	0.54%	571,821
Mar 4, 2025	32.07	32.10	31.34	31.69	31.59	-1.09%	799,445