5 DAY PERFORMANCE
-11.38%
1 MONTH PERFORMANCE
-9.06%
3 MONTH PERFORMANCE
-10.18%
6 MONTH PERFORMANCE
+8.03%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
-17.38%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.70 | $32.45 (-3.71%) | $33.70 | $32.38 | 823.90 K | $18.14 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 |
| 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 |
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.
