News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.05	34.06	33.63	33.87	33.87	-0.27%	782,092
Jun 26, 2025	33.71	34.03	33.58	33.96	33.96	0.71%	477,568
Jun 25, 2025	33.63	33.84	33.51	33.72	33.72	0.36%	555,640
Jun 24, 2025	33.47	33.68	33.24	33.60	33.60	1.27%	732,359
Jun 23, 2025	32.59	33.18	32.48	33.18	33.18	1.78%	886,737
Jun 20, 2025	32.77	33.01	32.27	32.60	32.60	0.90%	3,849,760
Jun 18, 2025	31.89	32.49	31.84	32.31	32.31	1.48%	715,513
Jun 17, 2025	32.18	32.25	31.73	31.84	31.84	-1.36%	740,592
Jun 16, 2025	31.68	32.29	31.61	32.28	32.28	2.97%	777,481
Jun 13, 2025	31.57	31.57	31.20	31.35	31.35	-1.01%	789,401
Jun 12, 2025	31.82	31.98	31.61	31.67	31.67	-0.50%	507,719
Jun 11, 2025	32.02	32.10	31.71	31.83	31.83	-0.59%	500,362
Jun 10, 2025	31.90	32.15	31.69	32.02	32.02	0.63%	601,155
Jun 9, 2025	31.85	31.98	31.56	31.82	31.82	-0.09%	619,271
Jun 6, 2025	32.28	32.36	31.75	31.85	31.85	-1.06%	747,620
Jun 5, 2025	32.30	32.36	32.05	32.19	32.19	0.09%	426,000
Jun 4, 2025	32.28	32.31	32.06	32.16	32.16	-0.56%	449,688
Jun 3, 2025	32.54	32.58	32.24	32.34	32.34	-0.43%	779,324
Jun 2, 2025	32.35	32.56	32.09	32.48	32.48	-0.73%	839,203
May 30, 2025	32.90	32.93	32.50	32.72	32.72	-0.55%	730,058
May 29, 2025	32.95	33.03	32.51	32.90	32.90	-	506,995
May 28, 2025	32.53	33.06	32.53	32.90	32.90	1.04%	383,953
May 27, 2025	32.27	32.69	32.26	32.56	32.56	0.28%	750,768
May 23, 2025	31.78	32.56	31.71	32.47	32.47	1.53%	516,089
May 22, 2025	32.26	32.28	31.95	31.98	31.98	-1.14%	508,597
May 21, 2025	32.59	32.75	32.28	32.35	32.35	-1.31%	424,894
May 20, 2025	32.54	32.85	32.54	32.78	32.78	0.15%	550,563
May 19, 2025	32.86	32.90	32.50	32.73	32.73	-0.61%	607,030
May 16, 2025	32.89	32.96	32.47	32.93	32.93	0.46%	570,105
May 15, 2025	32.95	33.18	32.73	32.78	32.78	-0.36%	528,496
May 14, 2025	32.62	32.98	32.62	32.90	32.90	0.15%	745,088
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