5 DAY PERFORMANCE
-6.48%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
+9.07%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-11.50%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.82 | $26.41 (2.3%) | $26.45 | $25.70 | 3.16 M | $15.17 B |
| 05/05/2026 | $26.20 | $25.44 (-2.9%) | $26.24 | $25.28 | 5.01 M | $14.66 B |
| 05/04/2026 | $26.20 | $25.80 (-1.53%) | $26.39 | $25.78 | 4.26 M | $14.87 B |
| 05/01/2026 | $26.09 | $26.24 (0.57%) | $26.70 | $26.09 | 4.17 M | $15.12 B |
| 04/30/2026 | $26.01 | $26.32 (1.19%) | $26.58 | $25.94 | 4.31 M | $15.17 B |
| 04/29/2026 | $26.09 | $26.24 (0.57%) | $26.27 | $25.84 | 3.46 M | $15.12 B |
| 04/28/2026 | $26.56 | $26.16 (-1.51%) | $26.65 | $26.14 | 4.30 M | $15.07 B |
| 04/27/2026 | $26.12 | $26.41 (1.11%) | $26.61 | $26.12 | 2.87 M | $15.22 B |
| 04/24/2026 | $26.49 | $26.20 (-1.09%) | $26.54 | $26.08 | 3.56 M | $15.10 B |
| 04/23/2026 | $26.54 | $26.31 (-0.87%) | $26.67 | $25.94 | 3.15 M | $15.16 B |
| 04/22/2026 | $26.23 | $26.65 (1.6%) | $26.88 | $25.87 | 3.01 M | $15.36 B |
| 04/21/2026 | $25.95 | $26.42 (1.81%) | $26.52 | $25.81 | 3.74 M | $15.22 B |
| 04/20/2026 | $25.97 | $25.97 (0%) | $26.12 | $25.84 | 2.49 M | $14.96 B |
| 04/17/2026 | $25.82 | $26.01 (0.74%) | $26.22 | $25.59 | 2.65 M | $14.99 B |
| 04/16/2026 | $25.47 | $25.79 (1.26%) | $25.87 | $25.36 | 3.08 M | $14.86 B |
| 04/15/2026 | $25.28 | $25.33 (0.2%) | $25.56 | $25.13 | 3.20 M | $14.59 B |
| 04/14/2026 | $24.96 | $25.03 (0.28%) | $25.40 | $24.92 | 2.84 M | $14.42 B |
| 04/13/2026 | $24.41 | $24.94 (2.17%) | $24.96 | $24.40 | 3.76 M | $14.37 B |
| 04/10/2026 | $24.50 | $24.48 (-0.08%) | $24.73 | $24.42 | 2.60 M | $14.11 B |
| 04/09/2026 | $24.77 | $24.59 (-0.73%) | $24.89 | $24.48 | 3.11 M | $14.17 B |
| 04/08/2026 | $24.60 | $24.89 (1.18%) | $24.97 | $24.60 | 3.69 M | $14.34 B |
| 04/07/2026 | $24.35 | $24.43 (0.33%) | $24.65 | $24.35 | 2.75 M | $14.08 B |
| 04/06/2026 | $24.39 | $24.47 (0.33%) | $24.69 | $24.22 | 2.67 M | $14.10 B |
| 04/02/2026 | $24.53 | $24.40 (-0.53%) | $24.69 | $24.08 | 4.78 M | $14.06 B |
| 04/01/2026 | $25.03 | $24.71 (-1.28%) | $25.43 | $24.50 | 5.60 M | $14.24 B |
| 03/31/2026 | $25.07 | $24.93 (-0.56%) | $25.51 | $24.62 | 30.51 M | $14.36 B |
| 03/30/2026 | $24.38 | $24.78 (1.64%) | $24.83 | $24.32 | 5.41 M | $14.28 B |
| 03/27/2026 | $24.18 | $24.24 (0.25%) | $24.47 | $23.90 | 4.72 M | $13.97 B |
| 03/26/2026 | $24.10 | $24.26 (0.66%) | $24.47 | $24.10 | 2.22 M | $13.98 B |
| 03/25/2026 | $24.17 | $24.27 (0.41%) | $24.36 | $23.79 | 2.83 M | $13.98 B |
| 03/24/2026 | $24.02 | $23.97 (-0.21%) | $24.23 | $23.78 | 4.50 M | $13.81 B |
| 03/23/2026 | $24.45 | $24.26 (-0.78%) | $24.64 | $24.15 | 4.77 M | $13.98 B |
| 03/20/2026 | $23.84 | $24.05 (0.88%) | $24.23 | $23.78 | 5.99 M | $13.86 B |
| 03/19/2026 | $24.00 | $23.93 (-0.29%) | $24.40 | $23.51 | 4.23 M | $13.79 B |
| 03/18/2026 | $24.23 | $24.10 (-0.54%) | $24.52 | $24.01 | 5.46 M | $13.89 B |
| 03/17/2026 | $24.38 | $24.34 (-0.16%) | $24.62 | $24.25 | 3.06 M | $14.02 B |
| 03/16/2026 | $23.80 | $24.20 (1.68%) | $24.36 | $23.80 | 3.79 M | $13.94 B |
| 03/13/2026 | $23.93 | $23.70 (-0.96%) | $24.01 | $23.55 | 3.30 M | $13.66 B |
| 03/12/2026 | $23.92 | $23.58 (-1.42%) | $24.29 | $23.53 | 3.66 M | $13.59 B |
| 03/11/2026 | $23.90 | $24.24 (1.42%) | $24.39 | $23.90 | 3.76 M | $13.97 B |
| 03/10/2026 | $24.50 | $24.03 (-1.92%) | $24.52 | $23.92 | 3.85 M | $13.85 B |
| 03/09/2026 | $24.35 | $24.54 (0.78%) | $24.60 | $23.97 | 3.22 M | $14.14 B |
| 03/06/2026 | $24.04 | $24.62 (2.41%) | $24.62 | $23.87 | 3.65 M | $14.19 B |
| 03/05/2026 | $24.10 | $24.28 (0.75%) | $24.57 | $24.05 | 2.61 M | $13.99 B |
| 03/04/2026 | $23.81 | $24.03 (0.92%) | $24.34 | $23.79 | 2.52 M | $13.85 B |
| 03/03/2026 | $23.54 | $23.81 (1.15%) | $24.08 | $23.54 | 4.17 M | $13.72 B |
| 03/02/2026 | $24.00 | $23.97 (-0.13%) | $24.19 | $23.76 | 4.25 M | $13.81 B |
| 02/27/2026 | $24.21 | $24.29 (0.33%) | $24.44 | $23.97 | 4.76 M | $14.00 B |
| 02/26/2026 | $23.59 | $24.32 (3.09%) | $24.41 | $23.59 | 3.44 M | $14.01 B |
| 02/25/2026 | $23.25 | $23.58 (1.42%) | $23.59 | $23.05 | 2.91 M | $13.59 B |
| 02/24/2026 | $22.91 | $23.18 (1.18%) | $23.40 | $22.83 | 4.07 M | $13.36 B |
| 02/23/2026 | $23.48 | $23.00 (-2.04%) | $23.61 | $22.92 | 4.05 M | $13.25 B |
| 02/20/2026 | $23.27 | $23.65 (1.63%) | $23.80 | $23.20 | 6.51 M | $13.63 B |
| 02/19/2026 | $23.38 | $23.36 (-0.09%) | $23.46 | $23.18 | 2.94 M | $13.46 B |
| 02/18/2026 | $23.22 | $23.35 (0.56%) | $23.46 | $22.95 | 3.30 M | $13.45 B |
| 02/17/2026 | $22.76 | $23.19 (1.89%) | $23.29 | $22.75 | 4.24 M | $13.36 B |
| 02/13/2026 | $22.43 | $22.72 (1.29%) | $22.77 | $22.31 | 3.42 M | $13.09 B |
| 02/12/2026 | $23.32 | $22.40 (-3.95%) | $23.45 | $22.24 | 5.44 M | $12.91 B |
| 02/11/2026 | $23.49 | $23.22 (-1.15%) | $23.65 | $22.99 | 4.46 M | $13.38 B |
| 02/10/2026 | $22.87 | $23.58 (3.1%) | $23.77 | $22.83 | 5.49 M | $13.59 B |
| 02/09/2026 | $22.45 | $22.74 (1.29%) | $22.91 | $22.20 | 7.58 M | $13.10 B |
| 02/06/2026 | $24.01 | $22.50 (-6.29%) | $24.16 | $22.41 | 9.16 M | $12.66 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.
