5 DAY PERFORMANCE
-17.14%
1 MONTH PERFORMANCE
-19.80%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
-18.31%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $32.80 | $32.86 (0.18%) | $32.95 | $32.60 | 873.68 K | $18.29 B |
| 09/18/2026 | $33.05 | $32.68 (-1.12%) | $33.13 | $32.49 | 5.66 M | $18.19 B |
| 09/17/2026 | $33.52 | $33.37 (-0.45%) | $33.60 | $33.18 | 796.41 K | $18.57 B |
| 09/16/2026 | $33.58 | $33.44 (-0.42%) | $33.86 | $33.27 | 1.05 M | $18.61 B |
| 09/15/2026 | $33.64 | $33.78 (0.42%) | $33.91 | $33.35 | 1.04 M | $18.80 B |
| 09/14/2026 | $33.20 | $33.86 (1.99%) | $34.06 | $33.19 | 848.00 K | $18.84 B |
| 09/11/2026 | $32.85 | $32.71 (-0.43%) | $33.08 | $32.53 | 987.63 K | $18.20 B |
| 09/10/2026 | $32.88 | $32.78 (-0.3%) | $33.02 | $32.49 | 782.80 K | $18.24 B |
| 09/09/2026 | $33.12 | $33.08 (-0.12%) | $33.30 | $32.70 | 1.06 M | $18.41 B |
| 09/08/2026 | $33.50 | $33.34 (-0.48%) | $33.78 | $32.91 | 1.09 M | $18.55 B |
| 09/04/2026 | $34.70 | $33.90 (-2.31%) | $34.91 | $33.83 | 1.55 M | $18.87 B |
| 09/03/2026 | $34.81 | $34.72 (-0.26%) | $34.81 | $34.37 | 820.10 K | $19.32 B |
| 09/02/2026 | $34.45 | $34.41 (-0.12%) | $34.92 | $34.28 | 1.27 M | $19.15 B |
| 09/01/2026 | $34.28 | $34.23 (-0.15%) | $34.69 | $34.07 | 1.39 M | $19.05 B |
| 08/31/2026 | $34.85 | $34.41 (-1.26%) | $34.87 | $34.37 | 1.21 M | $19.15 B |
| 08/28/2026 | $35.28 | $34.85 (-1.22%) | $35.46 | $34.70 | 1.58 M | $19.39 B |
| 08/27/2026 | $34.86 | $35.32 (1.32%) | $35.76 | $34.72 | 1.60 M | $19.66 B |
| 08/26/2026 | $35.12 | $35.24 (0.34%) | $35.35 | $34.96 | 660.00 K | $19.61 B |
| 08/25/2026 | $34.84 | $35.15 (0.89%) | $35.19 | $34.19 | 919.20 K | $19.56 B |
| 08/24/2026 | $34.57 | $35.05 (1.39%) | $35.12 | $34.46 | 1.36 M | $19.51 B |
| 08/21/2026 | $33.66 | $34.55 (2.64%) | $34.62 | $33.66 | 856.80 K | $19.23 B |
| 08/20/2026 | $33.21 | $33.78 (1.72%) | $33.83 | $33.03 | 743.33 K | $18.80 B |
| 08/19/2026 | $33.49 | $33.53 (0.12%) | $33.78 | $32.89 | 902.23 K | $18.66 B |
| 08/18/2026 | $32.90 | $33.49 (1.79%) | $33.73 | $32.85 | 736.91 K | $18.64 B |
| 08/17/2026 | $32.93 | $32.68 (-0.76%) | $33.20 | $32.55 | 867.83 K | $18.19 B |
| 08/14/2026 | $32.76 | $33.17 (1.25%) | $33.36 | $32.76 | 868.50 K | $18.46 B |
| 08/13/2026 | $32.32 | $32.93 (1.89%) | $33.12 | $32.32 | 2.21 M | $18.33 B |
| 08/12/2026 | $32.47 | $32.68 (0.65%) | $32.92 | $32.26 | 1.04 M | $18.19 B |
| 08/11/2026 | $32.45 | $32.67 (0.68%) | $32.90 | $32.28 | 1.09 M | $18.18 B |
| 08/10/2026 | $32.26 | $32.50 (0.74%) | $32.67 | $32.08 | 752.30 K | $18.09 B |
| 08/07/2026 | $33.70 | $32.45 (-3.71%) | $33.70 | $32.38 | 830.24 K | $18.06 B |
| 08/06/2026 | $34.71 | $33.87 (-2.42%) | $35.31 | $33.45 | 1.86 M | $18.85 B |
| 08/05/2026 | $32.83 | $33.13 (0.91%) | $33.14 | $32.13 | 1.73 M | $18.44 B |
| 08/04/2026 | $31.54 | $32.72 (3.74%) | $32.75 | $31.54 | 1.60 M | $18.21 B |
| 08/03/2026 | $31.71 | $31.79 (0.25%) | $32.23 | $31.55 | 1.10 M | $17.69 B |
| 07/31/2026 | $31.55 | $31.27 (-0.89%) | $31.87 | $31.01 | 885.21 K | $17.50 B |
| 07/30/2026 | $32.23 | $31.80 (-1.33%) | $32.23 | $31.18 | 989.30 K | $17.80 B |
| 07/29/2026 | $31.81 | $32.64 (2.61%) | $33.03 | $31.81 | 1.10 M | $18.27 B |
| 07/28/2026 | $31.23 | $31.81 (1.86%) | $32.03 | $31.15 | 1.10 M | $17.81 B |
| 07/27/2026 | $30.52 | $30.92 (1.31%) | $31.09 | $30.52 | 1.06 M | $17.31 B |
| 07/24/2026 | $29.69 | $30.19 (1.68%) | $30.27 | $29.69 | 759.20 K | $16.90 B |
| 07/23/2026 | $30.62 | $29.75 (-2.84%) | $30.85 | $29.60 | 1.08 M | $16.65 B |
| 07/22/2026 | $31.65 | $30.95 (-2.21%) | $31.65 | $30.84 | 751.26 K | $17.33 B |
| 07/21/2026 | $31.83 | $31.21 (-1.95%) | $31.95 | $31.19 | 972.24 K | $17.47 B |
| 07/20/2026 | $32.43 | $32.21 (-0.68%) | $32.48 | $32.04 | 883.00 K | $18.03 B |
| 07/17/2026 | $32.64 | $32.42 (-0.67%) | $32.91 | $32.19 | 1.01 M | $18.15 B |
| 07/16/2026 | $31.96 | $32.54 (1.81%) | $32.66 | $31.95 | 1.08 M | $18.22 B |
| 07/15/2026 | $31.15 | $31.66 (1.64%) | $32.05 | $30.85 | 1.48 M | $17.72 B |
| 07/14/2026 | $30.93 | $31.15 (0.71%) | $31.24 | $30.87 | 1.00 M | $17.44 B |
| 07/13/2026 | $31.07 | $31.41 (1.09%) | $31.54 | $31.02 | 1.22 M | $17.58 B |
| 07/10/2026 | $31.41 | $30.93 (-1.53%) | $31.60 | $30.79 | 887.10 K | $17.31 B |
| 07/09/2026 | $29.99 | $31.13 (3.8%) | $31.29 | $29.99 | 1.72 M | $17.43 B |
| 07/08/2026 | $30.49 | $30.10 (-1.28%) | $30.55 | $29.96 | 1.47 M | $16.85 B |
| 07/07/2026 | $30.53 | $30.47 (-0.2%) | $30.77 | $30.21 | 1.44 M | $17.06 B |
| 07/06/2026 | $30.40 | $30.02 (-1.25%) | $30.40 | $29.64 | 1.39 M | $16.81 B |
| 07/02/2026 | $29.20 | $30.17 (3.32%) | $30.20 | $28.86 | 1.48 M | $16.89 B |
| 07/01/2026 | $28.29 | $29.25 (3.39%) | $29.82 | $28.06 | 2.13 M | $16.37 B |
| 06/30/2026 | $28.43 | $28.06 (-1.3%) | $28.70 | $27.78 | 4.48 M | $15.71 B |
| 06/29/2026 | $29.18 | $28.56 (-2.12%) | $29.24 | $28.45 | 1.86 M | $15.99 B |
| 06/26/2026 | $28.48 | $28.73 (0.88%) | $29.03 | $28.48 | 1.68 M | $16.08 B |
| 06/25/2026 | $28.57 | $28.34 (-0.81%) | $28.81 | $28.29 | 1.39 M | $15.86 B |
| 06/24/2026 | $28.45 | $28.53 (0.28%) | $29.01 | $28.22 | 2.13 M | $15.97 B |
| 06/23/2026 | $28.05 | $28.30 (0.89%) | $28.38 | $27.90 | 2.81 M | $15.84 B |
| 06/22/2026 | $28.53 | $27.92 (-2.14%) | $28.64 | $27.85 | 2.14 M | $15.63 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.
