News Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.35	34.07	33.30	34.04	34.04	2.28%	1,614,826
Aug 12, 2025	32.91	33.34	32.91	33.28	33.28	1.23%	1,212,506
Aug 11, 2025	33.13	33.45	32.69	32.88	32.88	-0.23%	902,189
Aug 8, 2025	33.47	33.65	32.93	32.95	32.95	-1.76%	832,171
Aug 7, 2025	34.43	34.89	33.52	33.54	33.54	-1.09%	1,404,823
Aug 6, 2025	35.58	35.58	33.04	33.91	33.91	1.07%	1,234,115
Aug 5, 2025	33.62	33.73	33.38	33.55	33.55	-0.15%	1,064,202
Aug 4, 2025	33.25	33.65	33.25	33.60	33.60	1.05%	581,758
Aug 1, 2025	33.29	33.53	32.39	33.25	33.25	-0.51%	576,957
Jul 31, 2025	33.24	33.78	33.24	33.42	33.42	-0.30%	778,369
Jul 30, 2025	33.66	33.84	33.41	33.52	33.52	-0.15%	690,229
Jul 29, 2025	33.84	33.88	33.51	33.57	33.57	-0.44%	444,868
Jul 28, 2025	33.65	33.78	33.56	33.72	33.72	0.09%	560,584
Jul 25, 2025	33.63	33.74	33.40	33.69	33.69	0.42%	478,446
Jul 24, 2025	33.75	33.85	33.35	33.55	33.55	-0.59%	486,728
Jul 23, 2025	33.67	34.07	33.50	33.75	33.75	0.24%	596,279
Jul 22, 2025	33.56	33.97	33.56	33.67	33.67	0.36%	614,014
Jul 21, 2025	34.41	34.84	33.51	33.55	33.55	-2.64%	827,660
Jul 18, 2025	35.03	35.09	34.38	34.46	34.46	-1.03%	782,223
Jul 17, 2025	34.54	34.84	34.40	34.82	34.82	1.10%	871,509
Jul 16, 2025	34.33	34.52	33.92	34.44	34.44	0.70%	679,967
Jul 15, 2025	34.73	35.41	34.19	34.20	34.20	-1.01%	798,477
Jul 14, 2025	33.83	34.62	33.83	34.55	34.55	0.76%	364,209
Jul 11, 2025	34.31	34.42	34.16	34.29	34.29	-0.46%	327,304
Jul 10, 2025	34.09	34.51	34.05	34.45	34.45	1.12%	635,082
Jul 9, 2025	34.04	34.19	33.96	34.07	34.07	0.15%	367,681
Jul 8, 2025	33.92	34.18	33.87	34.02	34.02	0.29%	518,257
Jul 7, 2025	34.20	34.42	33.91	33.92	33.92	-1.37%	725,104
Jul 3, 2025	34.46	34.54	34.18	34.39	34.39	0.09%	509,803
Jul 2, 2025	34.36	34.39	34.15	34.36	34.36	-0.15%	491,348
Jul 1, 2025	34.31	34.56	34.23	34.41	34.41	0.29%	521,906
Jun 30, 2025	33.92	34.43	33.92	34.31	34.31	1.30%	666,104
Jun 27, 2025	34.05	34.06	33.63	33.87	33.87	-0.27%	782,497
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