5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+3.76%
3 MONTH PERFORMANCE
-0.73%
6 MONTH PERFORMANCE
+8.05%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
+28.04%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $31.04 | $31.42 (1.22%) | $31.51 | $30.76 | 645,815 | $15.42 B |
| 04/29/2025 | $31.24 | $31.32 (0.26%) | $31.42 | $31.06 | 331,744 | $15.42 B |
| 04/28/2025 | $31.26 | $31.22 (-0.13%) | $31.36 | $30.97 | 252,500 | $15.30 B |
| 04/25/2025 | $30.93 | $31.23 (0.97%) | $31.24 | $30.81 | 289,940 | $15.42 B |
| 04/24/2025 | $30.78 | $31.00 (0.71%) | $31.07 | $30.35 | 278,000 | $15.26 B |
| 04/23/2025 | $30.82 | $30.68 (-0.45%) | $31.61 | $30.52 | 768,236 | $15.08 B |
| 04/22/2025 | $29.89 | $30.29 (1.34%) | $30.33 | $29.67 | 810,837 | $14.88 B |
| 04/21/2025 | $29.74 | $29.45 (-0.98%) | $29.84 | $29.11 | 257,215 | $14.41 B |
| 04/17/2025 | $30.29 | $30.00 (-0.96%) | $30.29 | $29.82 | 504,239 | $14.70 B |
| 04/16/2025 | $30.17 | $29.75 (-1.39%) | $30.43 | $29.45 | 423,200 | $14.59 B |
| 04/15/2025 | $30.62 | $30.52 (-0.33%) | $30.79 | $30.41 | 412,548 | $15.00 B |
| 04/14/2025 | $30.35 | $30.43 (0.26%) | $30.60 | $30.07 | 388,723 | $14.94 B |
| 04/11/2025 | $29.82 | $30.24 (1.41%) | $30.35 | $29.40 | 852,200 | $14.89 B |
| 04/10/2025 | $29.76 | $29.58 (-0.6%) | $30.28 | $28.56 | 870,637 | $14.55 B |
| 04/09/2025 | $27.09 | $30.20 (11.48%) | $30.35 | $27.09 | 1.15 M | $14.88 B |
| 04/08/2025 | $28.31 | $27.54 (-2.72%) | $28.57 | $27.19 | 1.22 M | $13.63 B |
| 04/07/2025 | $26.50 | $27.41 (3.43%) | $28.47 | $26.25 | 1.45 M | $13.69 B |
| 04/04/2025 | $28.26 | $27.70 (-1.98%) | $28.63 | $27.60 | 1.06 M | $13.97 B |
| 04/03/2025 | $29.71 | $29.43 (-0.94%) | $30.27 | $29.40 | 906,221 | $14.82 B |
| 04/02/2025 | $30.56 | $30.55 (-0.03%) | $30.64 | $30.12 | 846,991 | $15.38 B |
| 04/01/2025 | $30.13 | $30.28 (0.5%) | $30.83 | $29.88 | 919,000 | $15.35 B |
| 03/31/2025 | $29.80 | $30.37 (1.91%) | $30.54 | $29.64 | 5.49 M | $15.47 B |
| 03/28/2025 | $30.35 | $29.66 (-2.27%) | $30.35 | $29.52 | 786,000 | $15.12 B |
| 03/27/2025 | $30.78 | $30.26 (-1.69%) | $30.78 | $30.22 | 723,938 | $15.32 B |
| 03/26/2025 | $30.80 | $30.77 (-0.1%) | $31.18 | $30.75 | 1.18 M | $15.62 B |
| 03/25/2025 | $30.67 | $30.88 (0.68%) | $30.97 | $30.57 | 816,600 | $15.61 B |
| 03/24/2025 | $31.13 | $30.75 (-1.22%) | $31.13 | $30.39 | 857,317 | $15.52 B |
| 03/21/2025 | $30.79 | $30.77 (-0.06%) | $31.13 | $30.53 | 1.88 M | $15.37 B |
| 03/20/2025 | $31.10 | $31.05 (-0.16%) | $31.30 | $30.78 | 549,629 | $15.44 B |
| 03/19/2025 | $30.72 | $31.25 (1.73%) | $31.50 | $30.72 | 536,300 | $15.44 B |
| 03/18/2025 | $31.07 | $30.72 (-1.13%) | $31.07 | $30.46 | 391,610 | $15.24 B |
| 03/17/2025 | $30.71 | $31.03 (1.04%) | $31.18 | $30.71 | 444,100 | $15.43 B |
| 03/14/2025 | $30.25 | $30.98 (2.41%) | $31.05 | $30.25 | 551,707 | $15.34 B |
| 03/13/2025 | $30.63 | $30.10 (-1.73%) | $30.75 | $30.06 | 514,100 | $14.95 B |
| 03/12/2025 | $30.92 | $30.71 (-0.68%) | $31.40 | $30.62 | 645,238 | $15.22 B |
| 03/11/2025 | $31.01 | $30.76 (-0.81%) | $31.20 | $30.60 | 707,500 | $15.32 B |
| 03/10/2025 | $31.48 | $31.10 (-1.21%) | $31.77 | $31.02 | 722,433 | $15.55 B |
| 03/07/2025 | $31.64 | $31.82 (0.57%) | $32.10 | $31.26 | 599,824 | $15.90 B |
| 03/06/2025 | $31.71 | $31.88 (0.54%) | $32.04 | $31.56 | 439,600 | $16.07 B |
| 03/05/2025 | $31.56 | $31.86 (0.95%) | $31.98 | $31.45 | 571,821 | $16.00 B |
| 03/04/2025 | $32.07 | $31.69 (-1.18%) | $32.10 | $31.34 | 799,445 | $15.95 B |
| 03/03/2025 | $32.30 | $32.04 (-0.8%) | $32.64 | $31.85 | 479,800 | $16.19 B |
| 02/28/2025 | $31.87 | $32.28 (1.29%) | $32.30 | $31.66 | 565,900 | $16.27 B |
| 02/27/2025 | $31.87 | $31.89 (0.06%) | $32.24 | $31.75 | 404,400 | $15.95 B |
| 02/26/2025 | $31.98 | $31.78 (-0.63%) | $32.25 | $31.67 | 390,700 | $15.96 B |
| 02/25/2025 | $32.55 | $32.07 (-1.47%) | $32.66 | $32.03 | 986,848 | $16.12 B |
| 02/24/2025 | $32.58 | $32.32 (-0.8%) | $32.66 | $32.24 | 864,400 | $16.18 B |
| 02/21/2025 | $33.08 | $32.30 (-2.36%) | $33.08 | $32.19 | 785,700 | $16.22 B |
| 02/20/2025 | $34.68 | $32.94 (-5.02%) | $34.91 | $32.19 | 2.04 M | $16.40 B |
| 02/19/2025 | $34.91 | $34.96 (0.14%) | $35.25 | $34.59 | 874,340 | $17.33 B |
| 02/18/2025 | $34.98 | $35.00 (0.06%) | $35.01 | $34.60 | 628,938 | $17.17 B |
| 02/14/2025 | $34.53 | $34.86 (0.96%) | $34.93 | $34.27 | 721,106 | $17.17 B |
| 02/13/2025 | $34.00 | $34.30 (0.88%) | $34.33 | $33.90 | 553,002 | $16.78 B |
| 02/12/2025 | $33.83 | $34.03 (0.59%) | $34.08 | $33.57 | 768,886 | $16.69 B |
| 02/11/2025 | $33.80 | $34.17 (1.09%) | $34.36 | $33.77 | 907,900 | $16.74 B |
| 02/10/2025 | $34.18 | $34.08 (-0.29%) | $34.56 | $33.92 | 1.47 M | $16.59 B |
| 02/07/2025 | $33.85 | $33.92 (0.21%) | $34.04 | $33.35 | 2.48 M | $16.51 B |
| 02/06/2025 | $34.97 | $32.96 (-5.75%) | $34.97 | $32.25 | 2.40 M | $16.20 B |
| 02/05/2025 | $32.90 | $33.24 (1.03%) | $33.30 | $32.67 | 1.49 M | $16.36 B |
| 02/04/2025 | $32.14 | $32.86 (2.24%) | $33.00 | $32.11 | 1.58 M | $16.21 B |
| 02/03/2025 | $31.30 | $31.95 (2.08%) | $31.95 | $31.12 | 674,833 | $15.96 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.
