5 DAY PERFORMANCE
-15.73%
1 MONTH PERFORMANCE
-14.05%
3 MONTH PERFORMANCE
-17.29%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-2.15%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.64 | $26.48 (-7.54%) | $29.70 | $26.47 | 9.75 M | $15.67 B |
| 11/04/2026 | $30.07 | $30.56 (1.63%) | $30.63 | $29.97 | 6.29 M | $18.06 B |
| 11/03/2026 | $29.21 | $29.46 (0.86%) | $29.69 | $29.06 | 4.66 M | $17.34 B |
| 11/02/2026 | $29.46 | $29.69 (0.78%) | $29.92 | $29.46 | 4.24 M | $17.56 B |
| 10/30/2026 | $29.77 | $29.12 (-2.18%) | $29.83 | $29.08 | 4.18 M | $17.66 B |
| 10/29/2026 | $29.60 | $29.45 (-0.51%) | $29.70 | $29.34 | 3.13 M | $17.91 B |
| 10/28/2026 | $29.79 | $29.31 (-1.61%) | $29.88 | $28.99 | 4.13 M | $17.82 B |
| 10/27/2026 | $30.47 | $29.97 (-1.64%) | $30.59 | $29.91 | 3.21 M | $18.23 B |
| 10/26/2026 | $30.69 | $30.59 (-0.33%) | $30.99 | $30.34 | 2.73 M | $18.63 B |
| 10/23/2026 | $30.93 | $30.74 (-0.61%) | $31.13 | $30.69 | 2.90 M | $18.79 B |
| 10/22/2026 | $30.57 | $31.08 (1.67%) | $31.09 | $30.49 | 3.23 M | $18.89 B |
| 10/21/2026 | $30.56 | $30.43 (-0.43%) | $30.78 | $30.24 | 3.39 M | $18.52 B |
| 10/20/2026 | $30.26 | $30.65 (1.29%) | $30.89 | $30.23 | 2.98 M | $18.59 B |
| 10/19/2026 | $29.95 | $30.06 (0.37%) | $30.21 | $29.74 | 2.56 M | $18.31 B |
| 10/16/2026 | $30.47 | $30.03 (-1.44%) | $30.66 | $29.83 | 3.07 M | $18.30 B |
| 10/15/2026 | $29.88 | $30.22 (1.14%) | $30.23 | $29.81 | 3.01 M | $18.40 B |
| 10/14/2026 | $29.55 | $29.56 (0.03%) | $29.64 | $29.08 | 2.90 M | $18.06 B |
| 10/13/2026 | $29.68 | $29.63 (-0.17%) | $29.69 | $29.37 | 2.64 M | $18.13 B |
| 10/12/2026 | $29.21 | $29.38 (0.58%) | $29.86 | $29.10 | 1.91 M | $18.02 B |
| 10/09/2026 | $29.04 | $29.12 (0.28%) | $29.36 | $28.86 | 3.34 M | $17.81 B |
| 10/08/2026 | $28.70 | $28.97 (0.94%) | $29.16 | $28.48 | 4.32 M | $17.76 B |
| 10/07/2026 | $28.51 | $28.61 (0.35%) | $28.85 | $28.28 | 3.89 M | $17.54 B |
| 10/06/2026 | $28.91 | $28.55 (-1.25%) | $28.99 | $28.29 | 3.53 M | $17.54 B |
| 10/05/2026 | $28.65 | $28.95 (1.05%) | $28.98 | $28.41 | 3.58 M | $17.81 B |
| 10/02/2026 | $29.00 | $28.69 (-1.07%) | $29.00 | $28.20 | 3.25 M | $17.61 B |
| 10/01/2026 | $28.70 | $28.64 (-0.21%) | $28.72 | $28.19 | 3.39 M | $17.50 B |
| 09/30/2026 | $28.54 | $28.65 (0.39%) | $28.96 | $28.40 | 3.69 M | $17.65 B |
| 09/29/2026 | $29.05 | $28.52 (-1.82%) | $29.05 | $28.18 | 5.91 M | $17.53 B |
| 09/28/2026 | $28.34 | $29.10 (2.68%) | $29.13 | $27.98 | 5.10 M | $17.94 B |
| 09/25/2026 | $28.29 | $28.49 (0.71%) | $28.60 | $28.24 | 2.84 M | $17.67 B |
| 09/24/2026 | $28.22 | $28.44 (0.78%) | $28.75 | $28.19 | 4.27 M | $17.56 B |
| 09/23/2026 | $29.01 | $28.12 (-3.07%) | $29.11 | $28.06 | 8.76 M | $17.37 B |
| 09/22/2026 | $30.02 | $29.25 (-2.56%) | $30.19 | $29.10 | 4.27 M | $18.02 B |
| 09/21/2026 | $29.84 | $29.70 (-0.47%) | $29.96 | $29.60 | 3.23 M | $18.29 B |
| 09/18/2026 | $30.19 | $29.78 (-1.36%) | $30.22 | $29.53 | 15.32 M | $18.19 B |
| 09/17/2026 | $30.14 | $30.18 (0.13%) | $30.43 | $29.99 | 2.63 M | $18.57 B |
| 09/16/2026 | $30.35 | $30.19 (-0.53%) | $30.64 | $29.96 | 3.20 M | $18.61 B |
| 09/15/2026 | $30.19 | $30.44 (0.83%) | $30.61 | $30.00 | 2.96 M | $18.80 B |
| 09/14/2026 | $29.65 | $30.56 (3.07%) | $30.70 | $29.63 | 3.53 M | $18.84 B |
| 09/11/2026 | $29.47 | $29.44 (-0.1%) | $29.68 | $29.23 | 3.48 M | $18.20 B |
| 09/10/2026 | $29.64 | $29.38 (-0.88%) | $29.67 | $29.07 | 3.37 M | $18.24 B |
| 09/09/2026 | $29.56 | $29.61 (0.17%) | $29.81 | $29.22 | 3.97 M | $18.41 B |
| 09/08/2026 | $30.10 | $29.82 (-0.93%) | $30.19 | $29.41 | 3.82 M | $18.55 B |
| 09/04/2026 | $30.79 | $30.39 (-1.3%) | $30.89 | $30.35 | 4.01 M | $18.87 B |
| 09/03/2026 | $30.95 | $30.95 (0%) | $31.06 | $30.68 | 3.81 M | $19.32 B |
| 09/02/2026 | $30.70 | $30.65 (-0.16%) | $31.32 | $30.54 | 3.70 M | $19.15 B |
| 09/01/2026 | $30.57 | $30.63 (0.2%) | $30.96 | $30.54 | 3.41 M | $19.05 B |
| 08/31/2026 | $30.82 | $30.71 (-0.36%) | $30.99 | $30.69 | 5.09 M | $19.15 B |
| 08/28/2026 | $31.36 | $30.97 (-1.24%) | $31.50 | $30.90 | 5.27 M | $19.39 B |
| 08/27/2026 | $30.88 | $31.19 (1%) | $31.66 | $30.65 | 5.78 M | $19.66 B |
| 08/26/2026 | $31.01 | $30.96 (-0.16%) | $31.10 | $30.75 | 2.71 M | $19.61 B |
| 08/25/2026 | $30.50 | $30.92 (1.38%) | $31.02 | $30.22 | 2.20 M | $19.56 B |
| 08/24/2026 | $30.81 | $30.76 (-0.16%) | $30.89 | $30.32 | 3.05 M | $19.51 B |
| 08/21/2026 | $29.88 | $30.38 (1.67%) | $30.42 | $29.79 | 3.29 M | $19.23 B |
| 08/20/2026 | $29.25 | $29.65 (1.37%) | $29.73 | $29.12 | 2.52 M | $18.80 B |
| 08/19/2026 | $29.39 | $29.45 (0.2%) | $29.68 | $29.00 | 3.13 M | $18.66 B |
| 08/18/2026 | $29.10 | $29.39 (1%) | $29.65 | $28.91 | 4.10 M | $18.64 B |
| 08/17/2026 | $28.76 | $28.70 (-0.21%) | $29.16 | $28.57 | 3.31 M | $18.19 B |
| 08/14/2026 | $29.03 | $29.16 (0.45%) | $29.25 | $28.87 | 2.16 M | $18.46 B |
| 08/13/2026 | $28.75 | $28.94 (0.66%) | $29.09 | $28.65 | 3.22 M | $18.33 B |
| 08/12/2026 | $28.45 | $28.67 (0.77%) | $28.80 | $28.22 | 3.18 M | $18.19 B |
| 08/11/2026 | $28.34 | $28.63 (1.02%) | $28.72 | $28.26 | 3.56 M | $18.18 B |
| 08/10/2026 | $28.33 | $28.49 (0.56%) | $28.63 | $28.21 | 3.43 M | $18.09 B |
| 08/07/2026 | $29.42 | $28.52 (-3.06%) | $29.54 | $28.39 | 4.54 M | $18.06 B |
| 08/06/2026 | $29.93 | $29.67 (-0.87%) | $30.88 | $29.14 | 7.69 M | $18.85 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.
