5 DAY PERFORMANCE
-8.88%
1 MONTH PERFORMANCE
-1.53%
3 MONTH PERFORMANCE
+8.03%
6 MONTH PERFORMANCE
-2.70%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
-13.51%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.82 | $30.53 (2.36%) | $30.57 | $29.61 | 684.28 K | $17.65 B |
| 05/05/2026 | $29.72 | $29.38 (-1.14%) | $29.82 | $29.18 | 1.53 M | $17.02 B |
| 05/04/2026 | $30.24 | $29.82 (-1.39%) | $30.49 | $29.81 | 976.70 K | $17.28 B |
| 05/01/2026 | $30.77 | $30.41 (-1.17%) | $30.84 | $30.34 | 909.70 K | $17.62 B |
| 04/30/2026 | $30.02 | $30.48 (1.53%) | $30.69 | $29.87 | 1.57 M | $17.66 B |
| 04/29/2026 | $29.76 | $30.25 (1.65%) | $30.32 | $29.76 | 834.68 K | $17.53 B |
| 04/28/2026 | $30.60 | $30.14 (-1.5%) | $30.72 | $30.06 | 1.08 M | $17.46 B |
| 04/27/2026 | $30.21 | $30.55 (1.13%) | $30.72 | $30.17 | 765.14 K | $17.70 B |
| 04/24/2026 | $30.42 | $30.24 (-0.59%) | $30.58 | $30.13 | 777.01 K | $17.52 B |
| 04/23/2026 | $30.87 | $30.40 (-1.52%) | $30.91 | $30.03 | 1.73 M | $17.61 B |
| 04/22/2026 | $30.48 | $30.74 (0.85%) | $30.96 | $30.40 | 673.40 K | $17.81 B |
| 04/21/2026 | $29.82 | $30.42 (2.01%) | $30.52 | $29.78 | 790.15 K | $17.63 B |
| 04/20/2026 | $29.91 | $29.98 (0.23%) | $30.09 | $29.79 | 571.25 K | $17.37 B |
| 04/17/2026 | $29.73 | $29.96 (0.77%) | $30.17 | $29.60 | 692.94 K | $17.36 B |
| 04/16/2026 | $29.25 | $29.65 (1.37%) | $29.75 | $28.89 | 880.80 K | $17.18 B |
| 04/15/2026 | $28.98 | $29.15 (0.59%) | $29.39 | $28.95 | 969.90 K | $16.89 B |
| 04/14/2026 | $28.84 | $28.83 (-0.03%) | $29.32 | $28.65 | 879.46 K | $16.70 B |
| 04/13/2026 | $28.22 | $28.83 (2.16%) | $28.84 | $28.19 | 720.74 K | $16.70 B |
| 04/10/2026 | $28.40 | $28.26 (-0.49%) | $28.55 | $28.16 | 779.83 K | $16.37 B |
| 04/09/2026 | $28.62 | $28.40 (-0.77%) | $28.73 | $28.25 | 1.03 M | $16.46 B |
| 04/08/2026 | $28.40 | $28.70 (1.06%) | $28.75 | $28.40 | 1.14 M | $16.63 B |
| 04/07/2026 | $28.15 | $28.10 (-0.18%) | $28.40 | $28.04 | 719.45 K | $16.28 B |
| 04/06/2026 | $27.94 | $28.14 (0.72%) | $28.38 | $27.94 | 786.60 K | $16.30 B |
| 04/02/2026 | $28.03 | $28.11 (0.29%) | $28.38 | $27.63 | 1.36 M | $16.29 B |
| 04/01/2026 | $28.87 | $28.15 (-2.49%) | $29.09 | $28.05 | 1.88 M | $16.31 B |
| 03/31/2026 | $28.34 | $28.51 (0.6%) | $29.33 | $28.27 | 10.38 M | $16.52 B |
| 03/30/2026 | $27.97 | $28.32 (1.25%) | $28.36 | $27.66 | 2.45 M | $16.41 B |
| 03/27/2026 | $27.36 | $27.79 (1.57%) | $27.84 | $27.23 | 1.78 M | $16.10 B |
| 03/26/2026 | $27.43 | $27.55 (0.44%) | $27.59 | $27.03 | 1.11 M | $15.96 B |
| 03/25/2026 | $27.39 | $27.59 (0.73%) | $27.65 | $27.00 | 1.21 M | $15.99 B |
| 03/24/2026 | $27.55 | $27.17 (-1.38%) | $27.55 | $26.87 | 2.21 M | $15.74 B |
| 03/23/2026 | $28.31 | $27.46 (-3%) | $28.31 | $27.32 | 3.27 M | $15.91 B |
| 03/20/2026 | $27.38 | $27.39 (0.04%) | $27.59 | $26.99 | 3.18 M | $15.87 B |
| 03/19/2026 | $27.11 | $27.24 (0.48%) | $27.54 | $26.58 | 1.74 M | $15.78 B |
| 03/18/2026 | $27.32 | $27.30 (-0.07%) | $27.44 | $27.10 | 1.69 M | $15.82 B |
| 03/17/2026 | $27.50 | $27.37 (-0.47%) | $27.99 | $27.36 | 1.06 M | $15.86 B |
| 03/16/2026 | $27.15 | $27.36 (0.77%) | $27.54 | $27.15 | 1.15 M | $15.85 B |
| 03/13/2026 | $26.86 | $26.76 (-0.37%) | $27.15 | $26.71 | 787.20 K | $15.51 B |
| 03/12/2026 | $27.33 | $26.66 (-2.45%) | $27.64 | $26.60 | 1.53 M | $15.45 B |
| 03/11/2026 | $27.28 | $27.43 (0.55%) | $27.59 | $27.26 | 839.13 K | $15.89 B |
| 03/10/2026 | $27.59 | $27.22 (-1.34%) | $27.60 | $27.05 | 956.10 K | $15.77 B |
| 03/09/2026 | $27.10 | $27.71 (2.25%) | $27.79 | $26.91 | 1.23 M | $16.06 B |
| 03/06/2026 | $26.99 | $27.70 (2.63%) | $27.74 | $26.90 | 1.17 M | $16.05 B |
| 03/05/2026 | $26.67 | $26.94 (1.01%) | $27.15 | $26.56 | 1.38 M | $15.61 B |
| 03/04/2026 | $26.22 | $26.69 (1.79%) | $26.93 | $26.22 | 1.20 M | $15.46 B |
| 03/03/2026 | $26.09 | $26.22 (0.5%) | $26.49 | $25.90 | 1.78 M | $15.19 B |
| 03/02/2026 | $26.09 | $26.41 (1.23%) | $26.64 | $26.09 | 1.66 M | $15.30 B |
| 02/27/2026 | $26.68 | $26.78 (0.37%) | $26.98 | $26.58 | 1.83 M | $15.52 B |
| 02/26/2026 | $26.29 | $26.94 (2.47%) | $27.13 | $26.29 | 1.35 M | $15.61 B |
| 02/25/2026 | $26.13 | $26.26 (0.5%) | $26.37 | $25.83 | 1.62 M | $15.22 B |
| 02/24/2026 | $25.75 | $26.04 (1.13%) | $26.34 | $25.60 | 1.02 M | $15.09 B |
| 02/23/2026 | $26.14 | $25.84 (-1.15%) | $26.34 | $25.74 | 1.28 M | $14.97 B |
| 02/20/2026 | $26.10 | $26.55 (1.72%) | $26.74 | $25.95 | 1.09 M | $15.38 B |
| 02/19/2026 | $26.20 | $26.19 (-0.04%) | $26.37 | $25.98 | 1.49 M | $15.17 B |
| 02/18/2026 | $26.45 | $26.28 (-0.64%) | $26.56 | $26.08 | 1.46 M | $15.23 B |
| 02/17/2026 | $26.20 | $26.32 (0.46%) | $26.50 | $25.96 | 1.54 M | $15.25 B |
| 02/13/2026 | $25.82 | $26.00 (0.7%) | $26.05 | $25.49 | 1.19 M | $15.06 B |
| 02/12/2026 | $26.82 | $25.66 (-4.33%) | $27.01 | $25.51 | 1.33 M | $14.87 B |
| 02/11/2026 | $27.29 | $26.76 (-1.94%) | $27.41 | $26.60 | 1.34 M | $15.51 B |
| 02/10/2026 | $26.55 | $27.20 (2.45%) | $27.38 | $26.52 | 1.49 M | $15.76 B |
| 02/09/2026 | $25.82 | $26.27 (1.74%) | $26.43 | $25.57 | 1.93 M | $15.22 B |
| 02/06/2026 | $26.72 | $25.65 (-4%) | $27.12 | $25.57 | 3.72 M | $14.86 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.
