News Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.40	42.54	42.34	42.50	42.50	0.81%	54,908
Apr 27, 2026	42.25	42.33	42.11	42.16	42.16	-1.01%	21,755
Apr 24, 2026	42.87	42.87	42.44	42.59	42.59	-0.79%	49,966
Apr 23, 2026	42.79	42.93	42.56	42.93	42.93	1.15%	33,870
Apr 22, 2026	42.52	42.70	42.06	42.44	42.44	1.58%	76,591
Apr 21, 2026	41.97	41.97	41.69	41.78	41.78	-0.07%	54,676
Apr 20, 2026	41.93	41.93	41.61	41.81	41.81	0.43%	38,212
Apr 17, 2026	41.25	41.63	41.25	41.63	41.63	2.11%	54,039
Apr 16, 2026	41.04	41.04	40.65	40.77	40.77	0.89%	113,521
Apr 15, 2026	40.62	42.10	40.41	40.41	40.41	-0.74%	71,222
Apr 14, 2026	40.79	40.85	40.55	40.71	40.71	1.93%	65,796
Apr 13, 2026	40.13	40.13	39.85	39.94	39.94	-1.04%	40,030
Apr 10, 2026	40.22	40.36	39.97	40.36	40.36	-1.08%	67,343
Apr 9, 2026	40.54	40.85	40.54	40.80	40.80	-0.56%	40,076
Apr 8, 2026	40.51	41.33	40.51	41.03	41.03	0.64%	119,556
Apr 7, 2026	40.60	41.06	40.59	40.77	40.77	0.42%	63,142
Apr 2, 2026	40.92	40.97	40.33	40.60	40.60	-3.75%	212,148
Apr 1, 2026	41.11	42.18	41.11	42.18	42.18	1.37%	148,374
Mar 31, 2026	41.13	41.82	40.65	41.61	41.61	3.58%	410,690
Mar 30, 2026	40.22	40.29	39.55	40.17	40.17	0.68%	336,566
Mar 27, 2026	39.94	40.06	39.73	39.90	39.90	1.06%	271,142
Mar 26, 2026	39.56	39.87	39.47	39.48	39.48	0.41%	72,791
Mar 25, 2026	39.22	39.36	38.85	39.32	39.32	0.08%	156,494
Mar 24, 2026	39.44	39.69	38.50	39.29	39.29	-0.48%	224,564
Mar 23, 2026	36.84	39.48	36.84	39.48	39.48	2.07%	281,122
Mar 20, 2026	38.72	38.89	38.53	38.68	38.68	-0.21%	458,640
Mar 19, 2026	39.11	39.11	38.43	38.76	38.76	0.31%	161,016
Mar 18, 2026	38.37	38.75	38.37	38.64	38.64	-0.85%	332,968
Mar 17, 2026	38.31	39.25	38.31	38.97	38.97	1.01%	431,462
Mar 16, 2026	38.24	38.76	38.24	38.58	38.58	1.50%	129,953
Mar 13, 2026	37.92	38.14	37.60	38.01	38.01	0.03%	87,068
Mar 12, 2026	38.14	38.42	37.93	38.00	38.00	-0.29%	306,853
Mar 11, 2026	38.31	38.34	37.84	38.11	38.11	-2.06%	109,752
Mar 10, 2026	42.11	42.11	38.67	38.91	38.91	0.08%	94,701
Mar 9, 2026	39.50	40.00	38.11	38.88	38.74	-0.97%	226,737
Mar 6, 2026	38.03	39.26	37.73	39.26	39.12	2.51%	381,786
Mar 5, 2026	38.14	38.43	37.76	38.30	38.16	1.48%	650,873
Mar 4, 2026	38.02	38.02	37.15	37.74	37.60	2.25%	708,542
Mar 3, 2026	36.88	37.21	36.87	36.91	36.77	-1.47%	563,887
Mar 2, 2026	36.10	37.77	36.10	37.46	37.32	-1.00%	462,703
Feb 27, 2026	37.95	38.09	37.84	37.84	37.70	2.71%	127,788
Feb 26, 2026	36.85	37.02	36.79	36.84	36.70	0.16%	102,986
Feb 25, 2026	36.52	36.86	36.52	36.78	36.65	1.07%	104,648
Feb 24, 2026	36.35	36.97	36.24	36.39	36.26	-1.97%	147,083
Feb 23, 2026	36.66	37.46	36.66	37.12	36.98	-0.35%	263,085
Feb 20, 2026	36.51	37.31	36.51	37.25	37.11	0.08%	224,522
Feb 19, 2026	37.49	37.49	37.14	37.22	37.08	-0.16%	106,029
Feb 18, 2026	37.03	37.43	37.03	37.28	37.14	1.41%	332,739
Feb 17, 2026	37.00	37.71	36.76	36.76	36.63	-1.18%	604,995
Feb 16, 2026	37.01	37.25	36.74	37.20	37.06	2.31%	134,780
Feb 13, 2026	36.80	36.80	36.01	36.36	36.23	-2.57%	236,778
Feb 12, 2026	37.71	38.39	37.16	37.32	37.18	-4.80%	216,371
Feb 11, 2026	38.05	39.31	38.05	39.20	39.06	4.93%	359,838
Feb 10, 2026	37.61	38.24	37.18	37.36	37.22	-0.90%	462,996
Feb 9, 2026	37.35	38.90	37.03	37.70	37.56	-1.62%	480,519
Feb 6, 2026	40.00	40.00	37.46	38.32	38.18	-5.38%	237,999
Feb 5, 2026	41.48	41.48	40.15	40.50	40.35	-0.42%	382,864
Feb 4, 2026	40.95	41.24	40.25	40.67	40.52	-9.46%	825,643
Feb 3, 2026	45.42	45.42	44.56	44.92	44.76	0.27%	1,261,764
Feb 2, 2026	44.20	44.97	44.07	44.80	44.64	2.17%	323,695
Jan 30, 2026	43.48	44.15	43.44	43.85	43.69	1.06%	478,446
Jan 29, 2026	44.11	44.11	43.24	43.39	43.23	-2.12%	93,734
Jan 28, 2026	44.46	44.46	44.04	44.33	44.17	-1.82%	86,242
Jan 27, 2026	45.27	45.27	44.61	45.15	44.98	-1.14%	141,698
Jan 23, 2026	44.81	45.79	44.81	45.67	45.50	2.26%	105,784
Jan 22, 2026	44.68	44.90	44.59	44.66	44.50	-0.31%	26,090
Jan 21, 2026	45.31	45.55	44.62	44.80	44.64	-0.29%	158,002
Jan 20, 2026	44.92	45.06	44.73	44.93	44.77	-0.38%	71,532
Jan 19, 2026	45.20	45.22	45.00	45.10	44.93	-1.70%	31,672
Jan 16, 2026	45.43	46.07	45.43	45.88	45.71	0.11%	25,677
Jan 15, 2026	45.70	45.95	45.57	45.83	45.66	0.13%	69,742
Jan 14, 2026	45.36	45.93	45.36	45.77	45.60	0.44%	42,005
Jan 13, 2026	45.67	45.75	45.49	45.57	45.40	0.31%	41,040
Jan 12, 2026	45.00	45.58	44.93	45.43	45.26	0.69%	81,500
Jan 9, 2026	45.91	45.91	45.12	45.12	44.95	-0.22%	24,006
Jan 8, 2026	44.65	45.29	44.65	45.22	45.05	1.23%	78,673
Jan 7, 2026	44.22	44.83	44.22	44.67	44.51	0.54%	195,654
Jan 6, 2026	44.80	44.80	44.41	44.43	44.27	-0.16%	23,570
Jan 5, 2026	44.18	44.59	44.18	44.50	44.34	0.23%	34,583
Jan 2, 2026	44.50	44.81	44.31	44.40	44.24	-1.49%	36,493
Dec 31, 2025	44.51	45.07	44.51	45.07	44.90	1.21%	54,633
Dec 30, 2025	44.94	45.40	44.46	44.53	44.37	0.09%	15,843
Dec 29, 2025	44.15	44.53	44.15	44.49	44.33	-0.71%	31,299
Dec 24, 2025	44.49	44.86	44.49	44.81	44.65	-0.27%	9,996
Dec 23, 2025	44.61	45.12	44.61	44.93	44.77	0.25%	31,831
Dec 22, 2025	45.40	45.71	44.82	44.82	44.66	-1.17%	88,886
Dec 19, 2025	45.00	45.35	44.97	45.35	45.18	1.52%	479,320
Dec 18, 2025	44.40	44.96	44.40	44.67	44.51	0.88%	107,981
Dec 17, 2025	44.15	44.66	44.15	44.28	44.12	0.16%	108,228
Dec 16, 2025	44.50	44.76	44.08	44.21	44.05	-1.45%	412,602
Dec 15, 2025	45.10	45.10	44.54	44.86	44.70	0.79%	117,948
Dec 12, 2025	44.80	44.80	44.30	44.51	44.35	0.32%	81,838
Dec 11, 2025	44.25	44.55	43.62	44.37	44.21	0.34%	75,578
Dec 10, 2025	44.90	44.90	44.14	44.22	44.06	0.14%	41,112
Dec 9, 2025	44.53	44.64	44.07	44.16	44.00	-1.01%	117,137
Dec 8, 2025	44.09	44.82	44.09	44.61	44.45	1.62%	80,514
Dec 5, 2025	44.50	44.50	43.77	43.90	43.74	0.41%	48,753
Dec 4, 2025	43.37	43.85	43.37	43.72	43.56	-0.46%	41,620
Dec 3, 2025	43.49	44.08	43.49	43.92	43.76	-0.95%	68,827
Dec 2, 2025	44.03	44.63	43.99	44.34	44.18	-0.83%	151,292