-
5 DAY PERFORMANCE
+0.72% -
1 MONTH PERFORMANCE
-5.03% -
3 MONTH PERFORMANCE
-0.71% -
6 MONTH PERFORMANCE
+4.76% -
YEAR-TO-DATE PERFORMANCE
+8.67% -
1 YEAR PERFORMANCE
+33.92%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.88 | $27.95 (0.25%) | $28.03 | $27.61 | 820,872 | $15.18 B |
| 09/27/2024 | $27.94 | $27.87 (-0.25%) | $28.17 | $27.84 | 591,229 | $15.11 B |
| 09/26/2024 | $27.80 | $27.75 (-0.18%) | $27.90 | $27.67 | 617,730 | $15.04 B |
| 09/25/2024 | $28.19 | $27.63 (-1.99%) | $28.19 | $27.55 | 617,145 | $14.96 B |
| 09/24/2024 | $27.84 | $28.10 (0.93%) | $28.11 | $27.82 | 398,624 | $15.22 B |
| 09/23/2024 | $27.68 | $27.83 (0.54%) | $27.91 | $27.59 | 483,600 | $15.10 B |
| 09/20/2024 | $27.90 | $27.68 (-0.79%) | $27.90 | $27.36 | 2.25 M | $15.01 B |
| 09/19/2024 | $28.35 | $27.88 (-1.66%) | $28.35 | $27.87 | 611,300 | $15.13 B |
| 09/18/2024 | $27.74 | $27.78 (0.14%) | $28.22 | $27.64 | 712,131 | $15.08 B |
| 09/17/2024 | $27.39 | $27.65 (0.95%) | $27.88 | $27.39 | 712,700 | $15.01 B |
| 09/16/2024 | $27.35 | $27.35 (0%) | $27.43 | $27.11 | 693,200 | $14.87 B |
| 09/13/2024 | $27.40 | $27.38 (-0.07%) | $27.47 | $27.26 | 804,500 | $14.90 B |
| 09/12/2024 | $27.21 | $27.17 (-0.15%) | $27.28 | $26.88 | 1.12 M | $14.80 B |
| 09/11/2024 | $27.31 | $27.05 (-0.95%) | $27.45 | $26.81 | 849,100 | $14.79 B |
| 09/10/2024 | $27.75 | $27.47 (-1.01%) | $27.89 | $27.21 | 1.44 M | $15.04 B |
| 09/09/2024 | $27.72 | $27.64 (-0.29%) | $27.89 | $27.62 | 783,349 | $15.16 B |
| 09/06/2024 | $28.05 | $27.65 (-1.43%) | $28.31 | $27.55 | 1.30 M | $15.14 B |
| 09/05/2024 | $28.36 | $28.05 (-1.09%) | $28.36 | $27.75 | 632,700 | $15.35 B |
| 09/04/2024 | $27.90 | $28.23 (1.18%) | $28.66 | $27.90 | 518,344 | $15.47 B |
| 09/03/2024 | $29.15 | $27.98 (-4.01%) | $29.25 | $27.87 | 810,735 | $15.37 B |
| 08/30/2024 | $28.95 | $29.43 (1.66%) | $29.46 | $28.95 | 492,200 | $16.15 B |
| 08/29/2024 | $29.31 | $28.94 (-1.26%) | $29.39 | $28.85 | 663,100 | $15.87 B |
| 08/28/2024 | $29.11 | $29.16 (0.17%) | $29.30 | $29.05 | 393,800 | $16.01 B |
| 08/27/2024 | $29.11 | $29.04 (-0.24%) | $29.22 | $28.86 | 476,234 | $15.95 B |
| 08/26/2024 | $29.27 | $29.10 (-0.58%) | $29.59 | $29.07 | 458,329 | $15.97 B |
| 08/23/2024 | $29.18 | $29.20 (0.07%) | $29.35 | $29.02 | 375,100 | $16.04 B |
| 08/22/2024 | $29.01 | $28.90 (-0.38%) | $29.01 | $28.76 | 287,000 | $15.87 B |
| 08/21/2024 | $28.55 | $28.84 (1.02%) | $28.86 | $28.47 | 366,200 | $15.83 B |
| 08/20/2024 | $28.74 | $28.51 (-0.8%) | $29.02 | $28.34 | 445,630 | $15.61 B |
| 08/19/2024 | $28.51 | $28.90 (1.37%) | $28.90 | $28.43 | 456,402 | $15.86 B |
| 08/16/2024 | $28.64 | $28.45 (-0.66%) | $28.66 | $28.40 | 650,334 | $15.62 B |
| 08/15/2024 | $28.70 | $28.52 (-0.63%) | $28.70 | $28.33 | 695,900 | $15.72 B |
| 08/14/2024 | $28.54 | $28.33 (-0.74%) | $28.61 | $27.98 | 491,500 | $15.57 B |
| 08/13/2024 | $28.28 | $28.52 (0.85%) | $28.65 | $28.10 | 352,026 | $15.70 B |
| 08/12/2024 | $28.68 | $28.10 (-2.02%) | $29.05 | $28.04 | 506,744 | $15.45 B |
| 08/09/2024 | $28.45 | $28.75 (1.05%) | $28.95 | $27.88 | 720,500 | $15.81 B |
| 08/08/2024 | $27.01 | $27.76 (2.78%) | $27.84 | $26.80 | 920,125 | $15.29 B |
| 08/07/2024 | $27.19 | $26.98 (-0.77%) | $27.35 | $26.86 | 571,500 | $14.87 B |
| 08/06/2024 | $26.38 | $26.91 (2.01%) | $27.07 | $26.38 | 577,800 | $14.88 B |
| 08/05/2024 | $26.66 | $26.33 (-1.24%) | $26.66 | $26.04 | 901,848 | $14.51 B |
| 08/02/2024 | $27.59 | $27.14 (-1.63%) | $27.59 | $26.85 | 755,803 | $15.02 B |
| 08/01/2024 | $28.93 | $27.99 (-3.25%) | $28.93 | $27.86 | 733,200 | $15.51 B |
| 07/31/2024 | $28.69 | $28.49 (-0.7%) | $28.69 | $28.42 | 634,420 | $15.75 B |
| 07/30/2024 | $28.72 | $28.36 (-1.25%) | $28.74 | $28.20 | 556,200 | $15.66 B |
| 07/29/2024 | $28.55 | $28.56 (0.04%) | $28.68 | $28.43 | 400,037 | $15.81 B |
| 07/26/2024 | $28.12 | $28.36 (0.85%) | $28.51 | $28.12 | 592,000 | $15.70 B |
| 07/25/2024 | $28.33 | $28.01 (-1.13%) | $28.55 | $28.01 | 475,500 | $15.50 B |
| 07/24/2024 | $29.03 | $28.21 (-2.82%) | $29.03 | $28.20 | 442,846 | $15.59 B |
| 07/23/2024 | $28.63 | $29.06 (1.5%) | $29.11 | $28.50 | 399,415 | $16.05 B |
| 07/22/2024 | $28.28 | $28.64 (1.27%) | $28.77 | $28.14 | 657,532 | $15.83 B |
| 07/19/2024 | $28.77 | $28.19 (-2.02%) | $28.77 | $28.14 | 529,548 | $15.63 B |
| 07/18/2024 | $28.75 | $28.67 (-0.28%) | $28.99 | $28.58 | 425,734 | $15.86 B |
| 07/17/2024 | $29.20 | $28.87 (-1.13%) | $29.35 | $28.80 | 1.07 M | $15.98 B |
| 07/16/2024 | $28.51 | $29.29 (2.74%) | $29.37 | $28.45 | 1.10 M | $16.24 B |
| 07/15/2024 | $28.44 | $28.34 (-0.35%) | $28.54 | $28.18 | 904,442 | $15.82 B |
| 07/12/2024 | $28.76 | $28.37 (-1.36%) | $28.90 | $28.34 | 2.05 M | $15.84 B |
| 07/11/2024 | $28.78 | $28.64 (-0.49%) | $28.87 | $28.63 | 659,320 | $15.90 B |
| 07/10/2024 | $28.69 | $28.63 (-0.21%) | $28.75 | $28.50 | 647,900 | $15.87 B |
| 07/09/2024 | $28.10 | $28.56 (1.64%) | $28.73 | $27.59 | 805,800 | $15.83 B |
| 07/08/2024 | $28.61 | $28.10 (-1.78%) | $28.61 | $28.06 | 415,000 | $15.56 B |
| 07/05/2024 | $28.44 | $28.33 (-0.39%) | $28.49 | $28.26 | 533,500 | $15.69 B |
| 07/03/2024 | $28.46 | $28.51 (0.18%) | $28.68 | $28.46 | 265,040 | $15.79 B |
| 07/02/2024 | $28.27 | $28.42 (0.53%) | $28.46 | $28.03 | 562,539 | $15.78 B |
| 07/01/2024 | $28.42 | $28.15 (-0.95%) | $28.72 | $28.15 | 430,200 | $15.58 B |