5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+11.41%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
+11.00%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.92 | $30.71 (-0.68%) | $31.40 | $30.62 | 645,238 | $15.30 B |
| 03/11/2025 | $31.01 | $30.76 (-0.81%) | $31.20 | $30.60 | 707,500 | $15.32 B |
| 03/10/2025 | $31.48 | $31.10 (-1.21%) | $31.77 | $31.02 | 722,433 | $15.55 B |
| 03/07/2025 | $31.64 | $31.82 (0.57%) | $32.10 | $31.26 | 599,824 | $15.90 B |
| 03/06/2025 | $31.71 | $31.88 (0.54%) | $32.04 | $31.56 | 439,600 | $16.07 B |
| 03/05/2025 | $31.56 | $31.86 (0.95%) | $31.98 | $31.45 | 571,821 | $16.00 B |
| 03/04/2025 | $32.07 | $31.69 (-1.18%) | $32.10 | $31.34 | 799,445 | $15.95 B |
| 03/03/2025 | $32.30 | $32.04 (-0.8%) | $32.64 | $31.85 | 479,800 | $16.19 B |
| 02/28/2025 | $31.87 | $32.28 (1.29%) | $32.30 | $31.66 | 565,900 | $16.27 B |
| 02/27/2025 | $31.87 | $31.89 (0.06%) | $32.24 | $31.75 | 404,400 | $15.95 B |
| 02/26/2025 | $31.98 | $31.78 (-0.63%) | $32.25 | $31.67 | 390,700 | $15.96 B |
| 02/25/2025 | $32.55 | $32.07 (-1.47%) | $32.66 | $32.03 | 986,848 | $16.12 B |
| 02/24/2025 | $32.58 | $32.32 (-0.8%) | $32.66 | $32.24 | 864,400 | $16.18 B |
| 02/21/2025 | $33.08 | $32.30 (-2.36%) | $33.08 | $32.19 | 785,700 | $16.22 B |
| 02/20/2025 | $34.68 | $32.94 (-5.02%) | $34.91 | $32.19 | 2.04 M | $16.40 B |
| 02/19/2025 | $34.91 | $34.96 (0.14%) | $35.25 | $34.59 | 874,340 | $17.33 B |
| 02/18/2025 | $34.98 | $35.00 (0.06%) | $35.01 | $34.60 | 628,938 | $17.17 B |
| 02/14/2025 | $34.53 | $34.86 (0.96%) | $34.93 | $34.27 | 721,106 | $17.17 B |
| 02/13/2025 | $34.00 | $34.30 (0.88%) | $34.33 | $33.90 | 553,002 | $16.78 B |
| 02/12/2025 | $33.83 | $34.03 (0.59%) | $34.08 | $33.57 | 768,886 | $16.69 B |
| 02/11/2025 | $33.80 | $34.17 (1.09%) | $34.36 | $33.77 | 907,900 | $16.74 B |
| 02/10/2025 | $34.18 | $34.08 (-0.29%) | $34.56 | $33.92 | 1.47 M | $16.59 B |
| 02/07/2025 | $33.85 | $33.92 (0.21%) | $34.04 | $33.35 | 2.48 M | $16.51 B |
| 02/06/2025 | $34.97 | $32.96 (-5.75%) | $34.97 | $32.25 | 2.40 M | $16.20 B |
| 02/05/2025 | $32.90 | $33.24 (1.03%) | $33.30 | $32.67 | 1.49 M | $16.36 B |
| 02/04/2025 | $32.14 | $32.86 (2.24%) | $33.00 | $32.11 | 1.58 M | $16.21 B |
| 02/03/2025 | $31.30 | $31.95 (2.08%) | $31.95 | $31.12 | 674,833 | $15.96 B |
| 01/31/2025 | $31.68 | $31.65 (-0.09%) | $31.80 | $31.56 | 524,800 | $16.06 B |
| 01/30/2025 | $32.10 | $31.60 (-1.56%) | $32.37 | $31.45 | 743,928 | $16.04 B |
| 01/29/2025 | $31.58 | $31.69 (0.35%) | $31.98 | $31.51 | 427,700 | $16.11 B |
| 01/28/2025 | $31.77 | $31.65 (-0.38%) | $31.97 | $31.55 | 667,300 | $16.08 B |
| 01/27/2025 | $31.39 | $31.78 (1.24%) | $31.91 | $30.95 | 716,210 | $16.24 B |
| 01/24/2025 | $31.26 | $31.58 (1.02%) | $31.79 | $31.26 | 472,700 | $16.04 B |
| 01/23/2025 | $31.15 | $31.33 (0.58%) | $31.38 | $31.00 | 666,700 | $15.92 B |
| 01/22/2025 | $31.05 | $31.12 (0.23%) | $31.27 | $30.87 | 772,700 | $15.89 B |
| 01/21/2025 | $30.50 | $30.94 (1.44%) | $30.99 | $30.45 | 484,526 | $15.91 B |
| 01/17/2025 | $30.74 | $30.40 (-1.11%) | $30.74 | $30.36 | 387,408 | $15.67 B |
| 01/16/2025 | $30.60 | $30.40 (-0.65%) | $30.80 | $30.34 | 380,200 | $15.71 B |
| 01/15/2025 | $30.83 | $30.49 (-1.1%) | $30.86 | $30.34 | 612,735 | $15.74 B |
| 01/14/2025 | $30.41 | $30.41 (0%) | $30.63 | $30.20 | 503,400 | $15.74 B |
| 01/13/2025 | $29.78 | $30.25 (1.58%) | $30.29 | $29.70 | 801,800 | $15.67 B |
| 01/10/2025 | $30.17 | $29.89 (-0.93%) | $30.48 | $29.89 | 575,028 | $15.41 B |
| 01/08/2025 | $30.48 | $30.42 (-0.2%) | $31.00 | $30.00 | 478,802 | $15.69 B |
| 01/07/2025 | $30.32 | $30.46 (0.46%) | $30.69 | $29.83 | 635,600 | $15.77 B |
| 01/06/2025 | $30.28 | $30.27 (-0.03%) | $30.79 | $30.18 | 588,729 | $15.67 B |
| 01/03/2025 | $30.53 | $30.50 (-0.1%) | $30.53 | $30.01 | 387,023 | $15.74 B |
| 01/02/2025 | $30.66 | $30.37 (-0.95%) | $30.73 | $30.29 | 386,943 | $15.69 B |
| 12/31/2024 | $30.41 | $30.43 (0.07%) | $30.68 | $30.32 | 424,300 | $15.73 B |
| 12/30/2024 | $30.66 | $30.33 (-1.08%) | $30.67 | $30.03 | 452,500 | $15.70 B |
| 12/27/2024 | $30.94 | $30.78 (-0.52%) | $31.07 | $30.59 | 468,700 | $15.87 B |
| 12/26/2024 | $31.16 | $31.10 (-0.19%) | $31.16 | $30.95 | 348,632 | $16.08 B |
| 12/24/2024 | $31.15 | $31.30 (0.48%) | $31.31 | $31.03 | 429,819 | $16.14 B |
| 12/23/2024 | $30.69 | $31.02 (1.08%) | $31.03 | $30.69 | 598,700 | $16.02 B |
| 12/20/2024 | $30.51 | $30.70 (0.62%) | $30.82 | $30.31 | 1.53 M | $15.91 B |
| 12/19/2024 | $30.71 | $30.46 (-0.81%) | $31.12 | $30.43 | 678,044 | $15.77 B |
| 12/18/2024 | $31.22 | $30.61 (-1.95%) | $31.57 | $30.58 | 643,100 | $15.81 B |
| 12/17/2024 | $31.34 | $31.11 (-0.73%) | $31.51 | $31.04 | 600,339 | $16.14 B |
| 12/16/2024 | $31.49 | $31.35 (-0.44%) | $31.76 | $31.33 | 565,015 | $16.36 B |
| 12/13/2024 | $31.59 | $31.43 (-0.51%) | $31.83 | $31.39 | 396,100 | $16.34 B |
| 12/12/2024 | $32.10 | $31.85 (-0.78%) | $32.33 | $31.84 | 561,946 | $16.55 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.
