5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-14.97%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $25.70 | $26.20 (1.95%) | $26.56 | $25.70 | 5.92 M | $14.67 B |
| 05/05/2026 | $26.20 | $25.44 (-2.9%) | $26.24 | $25.28 | 5.01 M | $14.24 B |
| 05/04/2026 | $26.20 | $25.80 (-1.53%) | $26.39 | $25.78 | 4.26 M | $14.44 B |
| 05/01/2026 | $26.09 | $26.24 (0.57%) | $26.70 | $26.09 | 4.17 M | $14.69 B |
| 04/30/2026 | $26.01 | $26.32 (1.19%) | $26.58 | $25.94 | 4.31 M | $14.73 B |
| 04/29/2026 | $26.09 | $26.24 (0.57%) | $26.27 | $25.84 | 3.46 M | $14.69 B |
| 04/28/2026 | $26.56 | $26.16 (-1.51%) | $26.65 | $26.14 | 4.30 M | $14.64 B |
| 04/27/2026 | $26.12 | $26.41 (1.11%) | $26.61 | $26.12 | 2.87 M | $14.78 B |
| 04/24/2026 | $26.49 | $26.20 (-1.09%) | $26.54 | $26.08 | 3.56 M | $14.67 B |
| 04/23/2026 | $26.54 | $26.31 (-0.87%) | $26.67 | $25.94 | 3.15 M | $14.73 B |
| 04/22/2026 | $26.23 | $26.65 (1.6%) | $26.88 | $25.87 | 3.01 M | $14.92 B |
| 04/21/2026 | $25.95 | $26.42 (1.81%) | $26.52 | $25.81 | 3.74 M | $14.79 B |
| 04/20/2026 | $25.97 | $25.97 (0%) | $26.12 | $25.84 | 2.49 M | $14.54 B |
| 04/17/2026 | $25.82 | $26.01 (0.74%) | $26.22 | $25.59 | 2.65 M | $14.56 B |
| 04/16/2026 | $25.47 | $25.79 (1.26%) | $25.87 | $25.36 | 3.08 M | $14.44 B |
| 04/15/2026 | $25.28 | $25.33 (0.2%) | $25.56 | $25.13 | 3.20 M | $14.18 B |
| 04/14/2026 | $24.96 | $25.03 (0.28%) | $25.40 | $24.92 | 2.84 M | $14.01 B |
| 04/13/2026 | $24.41 | $24.94 (2.17%) | $24.96 | $24.40 | 3.76 M | $13.96 B |
| 04/10/2026 | $24.50 | $24.48 (-0.08%) | $24.73 | $24.42 | 2.60 M | $13.70 B |
| 04/09/2026 | $24.77 | $24.59 (-0.73%) | $24.89 | $24.48 | 3.11 M | $13.77 B |
| 04/08/2026 | $24.60 | $24.89 (1.18%) | $24.97 | $24.60 | 3.69 M | $13.93 B |
| 04/07/2026 | $24.35 | $24.43 (0.33%) | $24.65 | $24.35 | 2.75 M | $13.68 B |
| 04/06/2026 | $24.39 | $24.47 (0.33%) | $24.69 | $24.22 | 2.67 M | $13.70 B |
| 04/02/2026 | $24.53 | $24.40 (-0.53%) | $24.69 | $24.08 | 4.78 M | $13.66 B |
| 04/01/2026 | $25.03 | $24.71 (-1.28%) | $25.43 | $24.50 | 5.60 M | $13.83 B |
| 03/31/2026 | $25.07 | $24.93 (-0.56%) | $25.51 | $24.62 | 30.51 M | $13.96 B |
| 03/30/2026 | $24.38 | $24.78 (1.64%) | $24.83 | $24.32 | 5.41 M | $13.87 B |
| 03/27/2026 | $24.18 | $24.24 (0.25%) | $24.47 | $23.90 | 4.72 M | $13.57 B |
| 03/26/2026 | $24.10 | $24.26 (0.66%) | $24.47 | $24.10 | 2.22 M | $13.58 B |
| 03/25/2026 | $24.17 | $24.27 (0.41%) | $24.36 | $23.79 | 2.83 M | $13.59 B |
| 03/24/2026 | $24.02 | $23.97 (-0.21%) | $24.23 | $23.78 | 4.50 M | $13.42 B |
| 03/23/2026 | $24.45 | $24.26 (-0.78%) | $24.64 | $24.15 | 4.77 M | $13.58 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.
