5 DAY PERFORMANCE
-18.69%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-20.35%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.84 | $29.70 (-0.47%) | $29.96 | $29.60 | 3.18 M | $16.53 B |
| 09/18/2026 | $30.19 | $29.78 (-1.36%) | $30.22 | $29.53 | 15.32 M | $16.57 B |
| 09/17/2026 | $30.14 | $30.18 (0.13%) | $30.43 | $29.99 | 2.63 M | $16.80 B |
| 09/16/2026 | $30.35 | $30.19 (-0.53%) | $30.64 | $29.96 | 3.20 M | $16.80 B |
| 09/15/2026 | $30.19 | $30.44 (0.83%) | $30.61 | $30.00 | 2.96 M | $16.94 B |
| 09/14/2026 | $29.65 | $30.56 (3.07%) | $30.70 | $29.63 | 3.53 M | $17.01 B |
| 09/11/2026 | $29.47 | $29.44 (-0.1%) | $29.68 | $29.23 | 3.48 M | $16.38 B |
| 09/10/2026 | $29.64 | $29.38 (-0.88%) | $29.67 | $29.07 | 3.37 M | $16.35 B |
| 09/09/2026 | $29.56 | $29.61 (0.17%) | $29.81 | $29.22 | 3.97 M | $16.48 B |
| 09/08/2026 | $30.10 | $29.82 (-0.93%) | $30.19 | $29.41 | 3.82 M | $16.59 B |
| 09/04/2026 | $30.79 | $30.39 (-1.3%) | $30.89 | $30.35 | 4.01 M | $16.91 B |
| 09/03/2026 | $30.95 | $30.95 (0%) | $31.06 | $30.68 | 3.81 M | $17.22 B |
| 09/02/2026 | $30.70 | $30.65 (-0.16%) | $31.32 | $30.54 | 3.70 M | $17.06 B |
| 09/01/2026 | $30.57 | $30.63 (0.2%) | $30.96 | $30.54 | 3.41 M | $17.05 B |
| 08/31/2026 | $30.82 | $30.71 (-0.36%) | $30.99 | $30.69 | 5.09 M | $17.09 B |
| 08/28/2026 | $31.36 | $30.97 (-1.24%) | $31.50 | $30.90 | 5.27 M | $17.23 B |
| 08/27/2026 | $30.88 | $31.19 (1%) | $31.66 | $30.65 | 5.78 M | $17.36 B |
| 08/26/2026 | $31.01 | $30.96 (-0.16%) | $31.10 | $30.75 | 2.71 M | $17.23 B |
| 08/25/2026 | $30.50 | $30.92 (1.38%) | $31.02 | $30.22 | 2.20 M | $17.21 B |
| 08/24/2026 | $30.81 | $30.76 (-0.16%) | $30.89 | $30.32 | 3.05 M | $17.12 B |
| 08/21/2026 | $29.88 | $30.38 (1.67%) | $30.42 | $29.79 | 3.29 M | $16.91 B |
| 08/20/2026 | $29.25 | $29.65 (1.37%) | $29.73 | $29.12 | 2.52 M | $16.50 B |
| 08/19/2026 | $29.39 | $29.45 (0.2%) | $29.68 | $29.00 | 3.13 M | $16.39 B |
| 08/18/2026 | $29.10 | $29.39 (1%) | $29.65 | $28.91 | 4.10 M | $16.36 B |
| 08/17/2026 | $28.76 | $28.70 (-0.21%) | $29.16 | $28.57 | 3.31 M | $15.97 B |
| 08/14/2026 | $29.03 | $29.16 (0.45%) | $29.25 | $28.87 | 2.16 M | $16.23 B |
| 08/13/2026 | $28.75 | $28.94 (0.66%) | $29.09 | $28.65 | 3.22 M | $16.11 B |
| 08/12/2026 | $28.45 | $28.67 (0.77%) | $28.80 | $28.22 | 3.18 M | $15.95 B |
| 08/11/2026 | $28.34 | $28.63 (1.02%) | $28.72 | $28.26 | 3.56 M | $15.93 B |
| 08/10/2026 | $28.33 | $28.49 (0.56%) | $28.63 | $28.21 | 3.43 M | $15.85 B |
| 08/07/2026 | $29.42 | $28.52 (-3.06%) | $29.54 | $28.39 | 4.54 M | $15.87 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 |
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.
