5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-6.54%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
+5.70%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+4.22%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.05 | $26.77 (-1.04%) | $27.21 | $26.67 | 3.13 M | $15.30 B |
| 03/11/2025 | $27.15 | $26.94 (-0.77%) | $27.33 | $26.81 | 3.26 M | $15.32 B |
| 03/10/2025 | $27.67 | $27.35 (-1.16%) | $27.95 | $27.18 | 3.17 M | $15.55 B |
| 03/07/2025 | $28.03 | $27.96 (-0.25%) | $28.26 | $27.50 | 2.40 M | $15.90 B |
| 03/06/2025 | $27.94 | $28.26 (1.15%) | $29.07 | $27.87 | 3.61 M | $16.07 B |
| 03/05/2025 | $27.91 | $28.14 (0.82%) | $28.30 | $27.57 | 2.98 M | $16.00 B |
| 03/04/2025 | $28.45 | $28.06 (-1.37%) | $28.48 | $27.69 | 4.43 M | $15.95 B |
| 03/03/2025 | $28.67 | $28.47 (-0.7%) | $29.05 | $28.30 | 4.51 M | $16.19 B |
| 02/28/2025 | $28.27 | $28.62 (1.24%) | $28.68 | $28.00 | 5.40 M | $16.27 B |
| 02/27/2025 | $28.17 | $28.06 (-0.39%) | $28.42 | $27.98 | 2.62 M | $15.95 B |
| 02/26/2025 | $28.34 | $28.08 (-0.92%) | $28.42 | $27.98 | 2.80 M | $15.96 B |
| 02/25/2025 | $28.58 | $28.36 (-0.77%) | $28.77 | $28.19 | 2.43 M | $16.12 B |
| 02/24/2025 | $28.79 | $28.46 (-1.15%) | $28.79 | $28.37 | 3.17 M | $16.18 B |
| 02/21/2025 | $28.94 | $28.53 (-1.42%) | $28.97 | $28.39 | 3.54 M | $16.22 B |
| 02/20/2025 | $30.38 | $28.85 (-5.04%) | $30.43 | $28.41 | 5.97 M | $16.40 B |
| 02/19/2025 | $30.33 | $30.49 (0.53%) | $30.69 | $30.11 | 2.74 M | $17.33 B |
| 02/18/2025 | $30.31 | $30.21 (-0.33%) | $30.31 | $29.88 | 1.93 M | $17.17 B |
| 02/14/2025 | $29.66 | $30.21 (1.85%) | $30.25 | $29.63 | 2.64 M | $17.17 B |
| 02/13/2025 | $29.38 | $29.51 (0.44%) | $29.58 | $29.25 | 1.93 M | $16.78 B |
| 02/12/2025 | $29.21 | $29.36 (0.51%) | $29.40 | $28.90 | 2.14 M | $16.69 B |
| 02/11/2025 | $28.66 | $29.45 (2.76%) | $29.63 | $28.66 | 2.28 M | $16.74 B |
| 02/10/2025 | $29.13 | $29.18 (0.17%) | $29.49 | $29.06 | 3.03 M | $16.59 B |
| 02/07/2025 | $28.73 | $29.04 (1.08%) | $29.11 | $28.48 | 4.43 M | $16.51 B |
| 02/06/2025 | $29.35 | $28.50 (-2.9%) | $29.46 | $27.95 | 6.97 M | $16.20 B |
| 02/05/2025 | $28.55 | $28.78 (0.81%) | $28.89 | $28.31 | 4.04 M | $16.36 B |
| 02/04/2025 | $28.55 | $28.52 (-0.11%) | $28.66 | $28.35 | 3.32 M | $16.21 B |
| 02/03/2025 | $27.86 | $28.08 (0.79%) | $28.24 | $27.70 | 3.03 M | $15.96 B |
| 01/31/2025 | $28.17 | $28.12 (-0.18%) | $28.26 | $28.03 | 3.37 M | $16.06 B |
| 01/30/2025 | $28.43 | $28.08 (-1.23%) | $28.66 | $27.96 | 2.83 M | $16.04 B |
| 01/29/2025 | $28.18 | $28.20 (0.07%) | $28.49 | $27.90 | 2.21 M | $16.11 B |
| 01/28/2025 | $28.44 | $28.15 (-1.02%) | $28.44 | $28.09 | 2.56 M | $16.08 B |
| 01/27/2025 | $28.03 | $28.44 (1.46%) | $28.46 | $27.81 | 2.68 M | $16.24 B |
| 01/24/2025 | $27.87 | $28.08 (0.75%) | $28.29 | $27.84 | 1.68 M | $16.04 B |
| 01/23/2025 | $27.86 | $27.87 (0.04%) | $27.91 | $27.68 | 2.17 M | $15.92 B |
| 01/22/2025 | $27.85 | $27.82 (-0.11%) | $28.09 | $27.73 | 2.21 M | $15.89 B |
| 01/21/2025 | $27.51 | $27.86 (1.27%) | $27.98 | $27.43 | 2.17 M | $15.91 B |
| 01/17/2025 | $27.77 | $27.43 (-1.22%) | $27.81 | $27.41 | 2.51 M | $15.67 B |
| 01/16/2025 | $27.52 | $27.50 (-0.07%) | $27.80 | $27.46 | 1.60 M | $15.71 B |
| 01/15/2025 | $27.92 | $27.56 (-1.29%) | $28.01 | $27.50 | 3.94 M | $15.74 B |
| 01/14/2025 | $27.59 | $27.55 (-0.14%) | $27.75 | $27.38 | 2.38 M | $15.74 B |
| 01/13/2025 | $26.95 | $27.44 (1.82%) | $27.46 | $26.78 | 2.91 M | $15.67 B |
| 01/10/2025 | $27.36 | $26.98 (-1.39%) | $27.56 | $26.97 | 2.40 M | $15.41 B |
| 01/08/2025 | $27.60 | $27.47 (-0.47%) | $28.05 | $27.17 | 2.67 M | $15.69 B |
| 01/07/2025 | $27.60 | $27.60 (0%) | $27.83 | $27.44 | 2.37 M | $15.77 B |
| 01/06/2025 | $27.54 | $27.44 (-0.36%) | $27.89 | $27.34 | 2.19 M | $15.67 B |
| 01/03/2025 | $27.61 | $27.55 (-0.22%) | $27.61 | $27.13 | 1.68 M | $15.74 B |
| 01/02/2025 | $27.60 | $27.46 (-0.51%) | $27.80 | $27.41 | 2.10 M | $15.69 B |
| 12/31/2024 | $27.63 | $27.54 (-0.33%) | $27.78 | $27.48 | 1.62 M | $15.73 B |
| 12/30/2024 | $27.58 | $27.48 (-0.36%) | $27.61 | $27.12 | 1.82 M | $15.70 B |
| 12/27/2024 | $27.99 | $27.79 (-0.71%) | $28.11 | $27.69 | 1.57 M | $15.87 B |
| 12/26/2024 | $28.08 | $28.15 (0.25%) | $28.16 | $27.96 | 1.35 M | $16.08 B |
| 12/24/2024 | $28.14 | $28.25 (0.39%) | $28.26 | $27.95 | 877,600 | $16.14 B |
| 12/23/2024 | $27.97 | $28.05 (0.29%) | $28.27 | $27.89 | 2.03 M | $16.02 B |
| 12/20/2024 | $27.49 | $27.86 (1.35%) | $27.97 | $27.46 | 5.79 M | $15.91 B |
| 12/19/2024 | $27.72 | $27.61 (-0.4%) | $28.23 | $27.60 | 1.82 M | $15.77 B |
| 12/18/2024 | $28.39 | $27.68 (-2.5%) | $28.61 | $27.65 | 2.05 M | $15.81 B |
| 12/17/2024 | $28.50 | $28.25 (-0.88%) | $28.72 | $28.24 | 2.16 M | $16.14 B |
| 12/16/2024 | $28.61 | $28.65 (0.14%) | $28.92 | $28.43 | 1.64 M | $16.36 B |
| 12/13/2024 | $28.88 | $28.61 (-0.93%) | $28.94 | $28.56 | 1.29 M | $16.34 B |
| 12/12/2024 | $29.00 | $28.98 (-0.07%) | $29.26 | $28.94 | 1.66 M | $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.
