5 DAY PERFORMANCE
-10.96%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
-9.25%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-15.29%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.42 | $28.64 (-2.67%) | $29.54 | $28.55 | 1.15 M | $15.89 B |
| 08/06/2026 | $29.93 | $29.67 (-0.87%) | $30.88 | $29.14 | 7.69 M | $16.51 B |
| 08/05/2026 | $28.44 | $29.06 (2.18%) | $29.17 | $28.09 | 7.34 M | $16.17 B |
| 08/04/2026 | $27.89 | $28.59 (2.51%) | $28.68 | $27.53 | 5.05 M | $15.91 B |
| 08/03/2026 | $27.85 | $27.94 (0.32%) | $28.38 | $27.70 | 3.36 M | $15.55 B |
| 07/31/2026 | $27.75 | $27.56 (-0.68%) | $27.94 | $27.42 | 4.08 M | $15.43 B |
| 07/30/2026 | $28.22 | $28.09 (-0.46%) | $28.38 | $27.62 | 3.20 M | $15.72 B |
| 07/29/2026 | $28.22 | $28.82 (2.13%) | $29.06 | $28.12 | 3.97 M | $16.13 B |
| 07/28/2026 | $27.49 | $28.18 (2.51%) | $28.27 | $27.22 | 2.69 M | $15.78 B |
| 07/27/2026 | $27.18 | $27.29 (0.4%) | $27.61 | $26.74 | 3.12 M | $15.28 B |
| 07/24/2026 | $26.35 | $26.76 (1.56%) | $26.89 | $26.35 | 3.14 M | $14.98 B |
| 07/23/2026 | $27.20 | $26.33 (-3.2%) | $27.25 | $26.29 | 4.67 M | $14.74 B |
| 07/22/2026 | $27.69 | $27.34 (-1.26%) | $27.79 | $27.25 | 3.11 M | $15.30 B |
| 07/21/2026 | $28.05 | $27.53 (-1.85%) | $28.14 | $27.50 | 3.23 M | $15.41 B |
| 07/20/2026 | $28.40 | $28.29 (-0.39%) | $28.66 | $28.27 | 2.78 M | $15.84 B |
| 07/17/2026 | $28.75 | $28.43 (-1.11%) | $28.98 | $28.32 | 2.69 M | $15.92 B |
| 07/16/2026 | $28.26 | $28.69 (1.52%) | $28.70 | $28.18 | 3.19 M | $16.06 B |
| 07/15/2026 | $27.60 | $27.98 (1.38%) | $28.38 | $27.47 | 3.15 M | $15.66 B |
| 07/14/2026 | $27.57 | $27.60 (0.11%) | $27.73 | $27.27 | 2.44 M | $15.45 B |
| 07/13/2026 | $27.66 | $27.73 (0.25%) | $27.99 | $27.46 | 2.58 M | $15.52 B |
| 07/10/2026 | $27.81 | $27.37 (-1.58%) | $27.91 | $27.19 | 2.17 M | $15.32 B |
| 07/09/2026 | $26.70 | $27.49 (2.96%) | $27.53 | $26.70 | 3.53 M | $15.39 B |
| 07/08/2026 | $27.02 | $26.72 (-1.11%) | $27.11 | $26.60 | 3.66 M | $14.96 B |
| 07/07/2026 | $27.03 | $26.92 (-0.41%) | $27.20 | $26.79 | 3.72 M | $15.07 B |
| 07/06/2026 | $26.49 | $26.64 (0.57%) | $26.72 | $26.19 | 4.40 M | $14.91 B |
| 07/02/2026 | $25.75 | $26.64 (3.46%) | $26.67 | $25.48 | 6.23 M | $14.91 B |
| 07/01/2026 | $24.91 | $25.78 (3.49%) | $26.36 | $24.79 | 7.14 M | $14.43 B |
| 06/30/2026 | $25.16 | $24.83 (-1.31%) | $25.40 | $24.60 | 13.66 M | $13.90 B |
| 06/29/2026 | $25.66 | $25.26 (-1.56%) | $25.91 | $25.14 | 4.29 M | $14.14 B |
| 06/26/2026 | $25.24 | $25.41 (0.67%) | $25.63 | $25.24 | 6.57 M | $14.22 B |
| 06/25/2026 | $25.32 | $25.03 (-1.15%) | $25.40 | $24.99 | 4.38 M | $14.01 B |
| 06/24/2026 | $25.24 | $25.23 (-0.04%) | $25.70 | $25.00 | 6.93 M | $14.12 B |
| 06/23/2026 | $24.64 | $24.98 (1.38%) | $25.04 | $24.41 | 6.68 M | $13.98 B |
| 06/22/2026 | $26.02 | $24.61 (-5.42%) | $26.02 | $24.35 | 7.68 M | $13.78 B |
| 06/18/2026 | $25.98 | $25.28 (-2.69%) | $25.99 | $24.92 | 28.71 M | $14.15 B |
| 06/17/2026 | $25.48 | $25.98 (1.96%) | $26.59 | $25.48 | 6.18 M | $14.54 B |
| 06/16/2026 | $25.72 | $25.93 (0.82%) | $25.99 | $25.15 | 7.03 M | $14.52 B |
| 06/15/2026 | $25.68 | $25.70 (0.08%) | $25.83 | $25.28 | 7.54 M | $14.39 B |
| 06/12/2026 | $26.72 | $25.68 (-3.89%) | $26.75 | $25.52 | 6.80 M | $14.38 B |
| 06/11/2026 | $26.89 | $26.30 (-2.19%) | $26.96 | $26.24 | 3.98 M | $14.72 B |
| 06/10/2026 | $27.33 | $26.97 (-1.32%) | $27.62 | $26.95 | 3.46 M | $15.10 B |
| 06/09/2026 | $27.16 | $27.20 (0.15%) | $27.49 | $26.99 | 4.69 M | $15.23 B |
| 06/08/2026 | $27.12 | $27.06 (-0.22%) | $27.16 | $26.49 | 3.91 M | $15.15 B |
| 06/05/2026 | $26.94 | $27.26 (1.19%) | $27.28 | $26.89 | 3.63 M | $15.26 B |
| 06/04/2026 | $26.42 | $26.84 (1.59%) | $27.00 | $26.28 | 3.64 M | $15.03 B |
| 06/03/2026 | $26.16 | $26.05 (-0.42%) | $26.36 | $25.84 | 3.58 M | $14.58 B |
| 06/02/2026 | $26.85 | $26.41 (-1.64%) | $27.06 | $26.18 | 6.08 M | $14.78 B |
| 06/01/2026 | $26.14 | $26.80 (2.52%) | $26.87 | $25.99 | 3.50 M | $15.00 B |
| 05/29/2026 | $26.42 | $26.10 (-1.21%) | $26.49 | $25.99 | 6.61 M | $14.61 B |
| 05/28/2026 | $26.45 | $26.52 (0.26%) | $26.70 | $26.25 | 3.01 M | $14.85 B |
| 05/27/2026 | $26.18 | $26.61 (1.64%) | $27.04 | $26.06 | 4.73 M | $14.90 B |
| 05/26/2026 | $25.88 | $26.20 (1.24%) | $26.31 | $25.76 | 3.51 M | $14.67 B |
| 05/22/2026 | $26.26 | $25.89 (-1.41%) | $26.50 | $25.63 | 3.84 M | $14.49 B |
| 05/21/2026 | $25.79 | $26.26 (1.82%) | $26.35 | $25.65 | 4.48 M | $14.70 B |
| 05/20/2026 | $26.14 | $25.77 (-1.42%) | $26.20 | $25.58 | 3.99 M | $14.43 B |
| 05/19/2026 | $26.27 | $26.24 (-0.11%) | $26.62 | $26.07 | 3.38 M | $14.69 B |
| 05/18/2026 | $25.94 | $26.27 (1.27%) | $26.35 | $25.94 | 3.19 M | $14.71 B |
| 05/15/2026 | $26.25 | $25.92 (-1.26%) | $26.45 | $25.79 | 3.34 M | $14.51 B |
| 05/14/2026 | $26.73 | $26.25 (-1.8%) | $26.88 | $26.04 | 4.24 M | $14.69 B |
| 05/13/2026 | $26.42 | $26.66 (0.91%) | $26.88 | $26.42 | 3.96 M | $14.92 B |
| 05/12/2026 | $27.01 | $26.54 (-1.74%) | $27.21 | $26.31 | 5.33 M | $14.86 B |
| 05/11/2026 | $27.36 | $27.01 (-1.28%) | $27.73 | $26.37 | 6.80 M | $15.12 B |
| 05/08/2026 | $26.81 | $27.02 (0.78%) | $27.03 | $25.97 | 8.66 M | $15.13 B |
| 05/07/2026 | $26.20 | $27.04 (3.21%) | $27.06 | $26.04 | 7.25 M | $15.14 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.
