5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
-9.51%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-10.12%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $29.07 | $29.13 (0.21%) | $29.33 | $28.99 | 672.88 K | $16.48 B |
| 12/03/2025 | $29.15 | $29.01 (-0.48%) | $29.15 | $28.85 | 671.70 K | $16.42 B |
| 12/02/2025 | $29.02 | $28.97 (-0.17%) | $29.03 | $28.69 | 881.62 K | $16.39 B |
| 12/01/2025 | $29.38 | $28.98 (-1.36%) | $29.59 | $28.95 | 574.30 K | $16.40 B |
| 11/28/2025 | $29.33 | $29.43 (0.34%) | $29.55 | $29.24 | 776.12 K | $16.65 B |
| 11/26/2025 | $29.14 | $29.32 (0.62%) | $29.38 | $28.99 | 640.00 K | $16.59 B |
| 11/25/2025 | $29.02 | $29.06 (0.14%) | $29.24 | $28.51 | 642.20 K | $16.45 B |
| 11/24/2025 | $29.00 | $28.86 (-0.48%) | $29.16 | $28.62 | 910.12 K | $16.33 B |
| 11/21/2025 | $28.10 | $29.00 (3.2%) | $29.10 | $28.10 | 767.90 K | $16.41 B |
| 11/20/2025 | $28.61 | $27.98 (-2.2%) | $28.78 | $27.92 | 755.90 K | $15.83 B |
| 11/19/2025 | $28.72 | $28.36 (-1.25%) | $28.74 | $28.35 | 670.94 K | $16.05 B |
| 11/18/2025 | $29.02 | $28.79 (-0.79%) | $29.02 | $28.61 | 790.34 K | $16.29 B |
| 11/17/2025 | $29.41 | $28.92 (-1.67%) | $29.43 | $28.73 | 670.40 K | $16.37 B |
| 11/14/2025 | $29.68 | $29.56 (-0.4%) | $29.71 | $29.27 | 532.70 K | $16.73 B |
| 11/13/2025 | $30.18 | $29.68 (-1.66%) | $30.28 | $29.65 | 625.95 K | $16.80 B |
| 11/12/2025 | $30.14 | $30.33 (0.63%) | $30.33 | $29.87 | 1.09 M | $17.16 B |
| 11/11/2025 | $30.36 | $30.22 (-0.46%) | $30.49 | $30.02 | 690.64 K | $17.10 B |
| 11/10/2025 | $30.29 | $30.32 (0.1%) | $30.47 | $30.02 | 1.03 M | $17.16 B |
| 11/07/2025 | $29.95 | $30.29 (1.14%) | $30.35 | $28.52 | 855.60 K | $17.14 B |
| 11/06/2025 | $29.13 | $28.48 (-2.23%) | $29.58 | $28.43 | 760.50 K | $16.12 B |
| 11/05/2025 | $29.13 | $29.20 (0.24%) | $29.44 | $28.96 | 895.84 K | $16.52 B |
| 11/04/2025 | $30.08 | $29.07 (-3.36%) | $30.28 | $29.06 | 1.95 M | $16.45 B |
| 11/03/2025 | $30.49 | $30.06 (-1.41%) | $30.55 | $29.88 | 925.14 K | $17.01 B |
| 10/31/2025 | $30.42 | $30.47 (0.16%) | $31.28 | $30.15 | 1.57 M | $17.24 B |
| 10/30/2025 | $30.20 | $30.51 (1.03%) | $30.64 | $29.93 | 679.53 K | $17.27 B |
| 10/29/2025 | $31.02 | $30.27 (-2.42%) | $31.03 | $30.19 | 780.91 K | $17.13 B |
| 10/28/2025 | $31.04 | $31.17 (0.42%) | $31.46 | $30.99 | 1.85 M | $17.64 B |
| 10/27/2025 | $30.85 | $30.96 (0.36%) | $31.02 | $30.51 | 1.70 M | $17.52 B |
| 10/24/2025 | $30.27 | $30.15 (-0.4%) | $30.39 | $30.14 | 591.40 K | $17.06 B |
| 10/23/2025 | $29.77 | $30.14 (1.24%) | $30.27 | $29.77 | 533.90 K | $17.06 B |
| 10/22/2025 | $30.03 | $29.86 (-0.57%) | $30.26 | $29.82 | 502.60 K | $16.90 B |
| 10/21/2025 | $29.90 | $30.00 (0.33%) | $30.25 | $29.87 | 478.74 K | $16.98 B |
| 10/20/2025 | $29.85 | $29.94 (0.3%) | $30.05 | $29.64 | 482.80 K | $16.94 B |
| 10/17/2025 | $29.60 | $29.53 (-0.24%) | $29.72 | $29.33 | 605.60 K | $16.71 B |
| 10/16/2025 | $29.92 | $29.48 (-1.47%) | $30.18 | $29.34 | 773.04 K | $16.68 B |
| 10/15/2025 | $29.95 | $29.92 (-0.1%) | $30.33 | $29.79 | 758.70 K | $16.93 B |
| 10/14/2025 | $29.55 | $29.95 (1.35%) | $29.95 | $29.50 | 685.10 K | $16.95 B |
| 10/13/2025 | $29.41 | $29.55 (0.48%) | $29.58 | $29.25 | 805.70 K | $16.72 B |
| 10/10/2025 | $29.82 | $29.28 (-1.81%) | $30.69 | $29.26 | 916.50 K | $16.57 B |
| 10/09/2025 | $30.42 | $29.71 (-2.33%) | $30.66 | $29.63 | 907.83 K | $16.81 B |
| 10/08/2025 | $30.78 | $30.50 (-0.91%) | $30.86 | $30.39 | 864.64 K | $17.26 B |
| 10/07/2025 | $31.62 | $30.89 (-2.31%) | $31.73 | $30.86 | 1.08 M | $17.48 B |
| 10/06/2025 | $32.19 | $31.81 (-1.18%) | $32.31 | $31.32 | 1.21 M | $18.00 B |
| 10/03/2025 | $32.52 | $32.09 (-1.32%) | $32.67 | $32.04 | 1.04 M | $18.16 B |
| 10/02/2025 | $32.50 | $32.28 (-0.68%) | $32.70 | $32.25 | 1.55 M | $18.27 B |
| 10/01/2025 | $34.33 | $32.46 (-5.45%) | $34.33 | $32.40 | 2.36 M | $18.37 B |
| 09/30/2025 | $34.49 | $34.55 (0.17%) | $35.21 | $34.47 | 4.66 M | $19.55 B |
| 09/29/2025 | $33.75 | $34.46 (2.1%) | $34.54 | $33.62 | 1.39 M | $19.50 B |
| 09/26/2025 | $33.56 | $33.63 (0.21%) | $33.85 | $33.36 | 2.69 M | $19.03 B |
| 09/25/2025 | $33.44 | $33.41 (-0.09%) | $33.78 | $33.29 | 824.20 K | $18.91 B |
| 09/24/2025 | $33.82 | $33.59 (-0.68%) | $34.00 | $33.51 | 960.71 K | $19.01 B |
| 09/23/2025 | $34.20 | $33.76 (-1.29%) | $34.37 | $33.70 | 916.94 K | $19.10 B |
| 09/22/2025 | $33.94 | $34.15 (0.62%) | $34.25 | $33.75 | 1.07 M | $19.33 B |
| 09/19/2025 | $33.71 | $33.92 (0.62%) | $34.16 | $33.53 | 3.12 M | $19.20 B |
| 09/18/2025 | $33.46 | $33.56 (0.3%) | $33.82 | $33.23 | 1.37 M | $18.99 B |
| 09/17/2025 | $32.79 | $33.15 (1.1%) | $33.38 | $32.60 | 2.51 M | $18.76 B |
| 09/16/2025 | $32.79 | $32.80 (0.03%) | $32.98 | $32.50 | 1.98 M | $18.56 B |
| 09/15/2025 | $32.45 | $32.85 (1.23%) | $32.88 | $32.31 | 2.04 M | $18.59 B |
| 09/12/2025 | $32.21 | $32.27 (0.19%) | $32.47 | $32.06 | 1.20 M | $18.26 B |
| 09/11/2025 | $31.70 | $32.27 (1.8%) | $32.37 | $31.66 | 3.98 M | $18.26 B |
| 09/10/2025 | $32.35 | $31.56 (-2.44%) | $32.40 | $31.56 | 1.85 M | $17.86 B |
| 09/09/2025 | $32.75 | $32.45 (-0.92%) | $33.01 | $32.34 | 9.09 M | $18.36 B |
| 09/08/2025 | $33.41 | $33.97 (1.68%) | $34.07 | $33.12 | 557.15 K | $19.22 B |
| 09/05/2025 | $33.07 | $33.40 (1%) | $33.71 | $32.67 | 378.84 K | $18.90 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.
