5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
-6.64%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-7.63%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
-16.49%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $28.53 | $27.92 (-2.14%) | $28.64 | $27.85 | 2.14 M | $15.63 B |
| 06/18/2026 | $29.60 | $28.75 (-2.87%) | $29.60 | $28.44 | 9.58 M | $16.09 B |
| 06/17/2026 | $29.46 | $29.60 (0.48%) | $30.31 | $29.19 | 1.50 M | $16.57 B |
| 06/16/2026 | $29.18 | $29.55 (1.27%) | $29.61 | $28.68 | 1.62 M | $16.54 B |
| 06/15/2026 | $29.20 | $29.25 (0.17%) | $29.35 | $28.78 | 2.28 M | $16.37 B |
| 06/12/2026 | $30.04 | $29.26 (-2.6%) | $30.21 | $29.22 | 2.24 M | $16.38 B |
| 06/11/2026 | $30.70 | $30.13 (-1.86%) | $30.76 | $30.08 | 1.57 M | $16.87 B |
| 06/10/2026 | $31.06 | $30.90 (-0.52%) | $31.48 | $30.82 | 1.17 M | $17.30 B |
| 06/09/2026 | $31.17 | $31.06 (-0.35%) | $31.49 | $30.92 | 1.13 M | $17.39 B |
| 06/08/2026 | $31.07 | $31.03 (-0.13%) | $31.09 | $30.37 | 953.81 K | $17.37 B |
| 06/05/2026 | $30.89 | $31.19 (0.97%) | $31.28 | $30.75 | 926.00 K | $17.46 B |
| 06/04/2026 | $30.19 | $30.78 (1.95%) | $30.84 | $30.05 | 1.20 M | $17.23 B |
| 06/03/2026 | $30.35 | $29.82 (-1.75%) | $30.37 | $29.47 | 1.21 M | $16.69 B |
| 06/02/2026 | $30.94 | $30.18 (-2.46%) | $30.94 | $29.92 | 1.60 M | $16.89 B |
| 06/01/2026 | $29.79 | $30.68 (2.99%) | $30.68 | $29.63 | 1.39 M | $17.17 B |
| 05/29/2026 | $30.34 | $29.82 (-1.71%) | $30.34 | $29.58 | 2.10 M | $16.69 B |
| 05/28/2026 | $30.30 | $30.34 (0.13%) | $30.56 | $30.08 | 1.11 M | $16.98 B |
| 05/27/2026 | $30.01 | $30.47 (1.53%) | $30.95 | $29.98 | 1.60 M | $17.06 B |
| 05/26/2026 | $29.71 | $29.95 (0.81%) | $30.07 | $29.56 | 991.03 K | $16.77 B |
| 05/22/2026 | $30.33 | $29.68 (-2.14%) | $30.65 | $29.43 | 1.02 M | $16.61 B |
| 05/21/2026 | $29.46 | $30.08 (2.1%) | $30.13 | $29.42 | 1.12 M | $16.84 B |
| 05/20/2026 | $29.94 | $29.70 (-0.8%) | $30.02 | $29.34 | 992.80 K | $16.63 B |
| 05/19/2026 | $30.19 | $30.11 (-0.26%) | $30.53 | $29.92 | 1.14 M | $16.86 B |
| 05/18/2026 | $29.99 | $30.23 (0.8%) | $30.27 | $29.80 | 1.52 M | $16.92 B |
| 05/15/2026 | $29.94 | $29.74 (-0.67%) | $30.30 | $29.63 | 1.17 M | $16.65 B |
| 05/14/2026 | $30.66 | $30.08 (-1.89%) | $30.69 | $29.87 | 1.24 M | $16.84 B |
| 05/13/2026 | $30.26 | $30.68 (1.39%) | $30.76 | $30.26 | 1.27 M | $17.17 B |
| 05/12/2026 | $31.22 | $30.41 (-2.59%) | $31.31 | $30.32 | 1.84 M | $17.02 B |
| 05/11/2026 | $31.04 | $31.17 (0.42%) | $31.92 | $30.37 | 2.36 M | $17.45 B |
| 05/08/2026 | $30.31 | $31.31 (3.3%) | $31.31 | $29.73 | 2.39 M | $17.53 B |
| 05/07/2026 | $30.10 | $30.85 (2.49%) | $30.89 | $29.89 | 1.72 M | $17.27 B |
| 05/06/2026 | $29.61 | $30.23 (2.09%) | $30.62 | $29.61 | 1.70 M | $16.92 B |
| 05/05/2026 | $29.72 | $29.38 (-1.14%) | $29.82 | $29.18 | 1.53 M | $16.45 B |
| 05/04/2026 | $30.24 | $29.82 (-1.39%) | $30.49 | $29.81 | 976.70 K | $16.69 B |
| 05/01/2026 | $30.77 | $30.41 (-1.17%) | $30.84 | $30.34 | 909.70 K | $17.02 B |
| 04/30/2026 | $30.02 | $30.48 (1.53%) | $30.69 | $29.87 | 1.57 M | $17.06 B |
| 04/29/2026 | $29.76 | $30.25 (1.65%) | $30.32 | $29.76 | 834.68 K | $16.93 B |
| 04/28/2026 | $30.60 | $30.14 (-1.5%) | $30.72 | $30.06 | 1.08 M | $16.87 B |
| 04/27/2026 | $30.21 | $30.55 (1.13%) | $30.72 | $30.17 | 765.14 K | $17.10 B |
| 04/24/2026 | $30.42 | $30.24 (-0.59%) | $30.58 | $30.13 | 777.01 K | $16.93 B |
| 04/23/2026 | $30.87 | $30.40 (-1.52%) | $30.91 | $30.03 | 1.73 M | $17.02 B |
| 04/22/2026 | $30.48 | $30.74 (0.85%) | $30.96 | $30.40 | 673.40 K | $17.21 B |
| 04/21/2026 | $29.82 | $30.42 (2.01%) | $30.52 | $29.78 | 790.15 K | $17.03 B |
| 04/20/2026 | $29.91 | $29.98 (0.23%) | $30.09 | $29.79 | 571.25 K | $16.78 B |
| 04/17/2026 | $29.73 | $29.96 (0.77%) | $30.17 | $29.60 | 692.94 K | $16.77 B |
| 04/16/2026 | $29.25 | $29.65 (1.37%) | $29.75 | $28.89 | 880.80 K | $16.60 B |
| 04/15/2026 | $28.98 | $29.15 (0.59%) | $29.39 | $28.95 | 969.90 K | $16.32 B |
| 04/14/2026 | $28.84 | $28.83 (-0.03%) | $29.32 | $28.65 | 879.46 K | $16.14 B |
| 04/13/2026 | $28.22 | $28.83 (2.16%) | $28.84 | $28.19 | 720.74 K | $16.14 B |
| 04/10/2026 | $28.40 | $28.26 (-0.49%) | $28.55 | $28.16 | 779.83 K | $15.82 B |
| 04/09/2026 | $28.62 | $28.40 (-0.77%) | $28.73 | $28.25 | 1.03 M | $15.90 B |
| 04/08/2026 | $28.40 | $28.70 (1.06%) | $28.75 | $28.40 | 1.14 M | $16.07 B |
| 04/07/2026 | $28.15 | $28.10 (-0.18%) | $28.40 | $28.04 | 719.45 K | $15.73 B |
| 04/06/2026 | $27.94 | $28.14 (0.72%) | $28.38 | $27.94 | 786.60 K | $15.75 B |
| 04/02/2026 | $28.03 | $28.11 (0.29%) | $28.38 | $27.63 | 1.36 M | $15.74 B |
| 04/01/2026 | $28.87 | $28.15 (-2.49%) | $29.09 | $28.05 | 1.88 M | $15.76 B |
| 03/31/2026 | $28.34 | $28.51 (0.6%) | $29.33 | $28.27 | 10.38 M | $15.96 B |
| 03/30/2026 | $27.97 | $28.32 (1.25%) | $28.36 | $27.66 | 2.45 M | $15.85 B |
| 03/27/2026 | $27.36 | $27.79 (1.57%) | $27.84 | $27.23 | 1.78 M | $15.56 B |
| 03/26/2026 | $27.43 | $27.55 (0.44%) | $27.59 | $27.03 | 1.11 M | $15.42 B |
| 03/25/2026 | $27.39 | $27.59 (0.73%) | $27.65 | $27.00 | 1.21 M | $15.44 B |
| 03/24/2026 | $27.55 | $27.17 (-1.38%) | $27.55 | $26.87 | 2.21 M | $15.21 B |
| 03/23/2026 | $28.31 | $27.46 (-3%) | $28.31 | $27.32 | 3.27 M | $15.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
