5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
+7.80%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+17.52%
News Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/25/2025 | $33.63 | $33.72 (0.27%) | $33.84 | $33.51 | 544.73 K | $16.61 B |
06/24/2025 | $33.47 | $33.60 (0.39%) | $33.67 | $33.24 | 732.40 K | $16.59 B |
06/23/2025 | $32.59 | $33.18 (1.81%) | $33.18 | $32.48 | 886.74 K | $16.37 B |
06/20/2025 | $32.77 | $32.60 (-0.52%) | $33.01 | $32.27 | 3.85 M | $16.08 B |
06/18/2025 | $31.89 | $32.31 (1.32%) | $32.49 | $31.84 | 715.51 K | $15.92 B |
06/17/2025 | $32.18 | $31.84 (-1.06%) | $32.25 | $31.73 | 740.60 K | $15.75 B |
06/16/2025 | $31.68 | $32.28 (1.89%) | $32.29 | $31.61 | 777.50 K | $16.02 B |
06/13/2025 | $31.57 | $31.35 (-0.7%) | $31.57 | $31.20 | 789.40 K | $15.55 B |
06/12/2025 | $31.82 | $31.67 (-0.47%) | $31.98 | $31.61 | 507.72 K | $15.69 B |
06/11/2025 | $32.02 | $31.83 (-0.59%) | $32.10 | $31.71 | 500.40 K | $15.81 B |
06/10/2025 | $31.90 | $32.02 (0.38%) | $32.15 | $31.69 | 601.20 K | $15.86 B |
06/09/2025 | $31.85 | $31.82 (-0.09%) | $31.98 | $31.56 | 619.30 K | $15.75 B |
06/06/2025 | $32.28 | $31.85 (-1.33%) | $32.36 | $31.75 | 747.62 K | $15.77 B |
06/05/2025 | $32.30 | $32.19 (-0.34%) | $32.36 | $32.05 | 426.00 K | $15.80 B |
06/04/2025 | $32.28 | $32.16 (-0.37%) | $32.31 | $32.06 | 449.70 K | $15.80 B |
06/03/2025 | $32.54 | $32.34 (-0.61%) | $32.58 | $32.24 | 779.32 K | $15.85 B |
06/02/2025 | $32.35 | $32.48 (0.4%) | $32.56 | $32.09 | 839.20 K | $15.93 B |
05/30/2025 | $32.90 | $32.72 (-0.55%) | $32.93 | $32.50 | 730.10 K | $16.02 B |
05/29/2025 | $32.95 | $32.90 (-0.15%) | $33.03 | $32.51 | 507.00 K | $16.11 B |
05/28/2025 | $32.53 | $32.90 (1.14%) | $33.06 | $32.53 | 383.95 K | $16.07 B |
05/27/2025 | $32.27 | $32.56 (0.9%) | $32.69 | $32.26 | 750.80 K | $16.02 B |
05/23/2025 | $31.78 | $32.47 (2.17%) | $32.56 | $31.71 | 516.10 K | $15.82 B |
05/22/2025 | $32.26 | $31.98 (-0.87%) | $32.28 | $31.95 | 508.60 K | $15.68 B |
05/21/2025 | $32.59 | $32.35 (-0.74%) | $32.75 | $32.28 | 424.90 K | $15.85 B |
05/20/2025 | $32.54 | $32.78 (0.74%) | $32.85 | $32.54 | 550.60 K | $16.07 B |
05/19/2025 | $32.86 | $32.73 (-0.4%) | $32.90 | $32.50 | 607.03 K | $16.07 B |
05/16/2025 | $32.89 | $32.93 (0.12%) | $32.96 | $32.47 | 570.11 K | $16.06 B |
05/15/2025 | $32.95 | $32.78 (-0.52%) | $33.18 | $32.73 | 528.50 K | $15.97 B |
05/14/2025 | $32.62 | $32.90 (0.86%) | $32.98 | $32.62 | 745.10 K | $16.03 B |
05/13/2025 | $33.04 | $32.85 (-0.58%) | $33.31 | $32.80 | 608.11 K | $16.01 B |
05/12/2025 | $33.22 | $32.95 (-0.81%) | $33.32 | $32.64 | 799.55 K | $16.04 B |
05/09/2025 | $33.22 | $32.57 (-1.96%) | $33.37 | $32.37 | 567.74 K | $15.92 B |
05/08/2025 | $32.93 | $32.50 (-1.31%) | $33.05 | $32.49 | 675.20 K | $16.15 B |
05/07/2025 | $32.31 | $32.66 (1.08%) | $32.74 | $32.26 | 1.25 M | $15.98 B |
05/06/2025 | $32.08 | $32.04 (-0.12%) | $32.18 | $31.92 | 405.19 K | $15.73 B |
05/05/2025 | $31.73 | $32.08 (1.1%) | $32.26 | $31.55 | 391.94 K | $15.72 B |
05/02/2025 | $31.70 | $31.90 (0.63%) | $31.99 | $30.54 | 296.10 K | $15.64 B |
05/01/2025 | $31.24 | $31.27 (0.1%) | $31.50 | $31.11 | 414.04 K | $15.35 B |
04/30/2025 | $31.04 | $31.42 (1.22%) | $31.51 | $30.76 | 645.83 K | $15.38 B |
04/29/2025 | $31.24 | $31.32 (0.26%) | $31.42 | $31.06 | 331.74 K | $15.38 B |
04/28/2025 | $31.26 | $31.22 (-0.13%) | $31.36 | $30.97 | 252.50 K | $15.27 B |
04/25/2025 | $30.93 | $31.23 (0.97%) | $31.24 | $30.81 | 289.94 K | $15.39 B |
04/24/2025 | $30.78 | $31.00 (0.71%) | $31.07 | $30.35 | 278.00 K | $15.22 B |
04/23/2025 | $30.82 | $30.68 (-0.45%) | $31.61 | $30.52 | 768.24 K | $15.05 B |
04/22/2025 | $29.89 | $30.29 (1.34%) | $30.33 | $29.67 | 810.84 K | $14.85 B |
04/21/2025 | $29.74 | $29.45 (-0.98%) | $29.84 | $29.11 | 257.22 K | $14.38 B |
04/17/2025 | $30.29 | $30.00 (-0.96%) | $30.29 | $29.82 | 504.24 K | $14.67 B |
04/16/2025 | $30.17 | $29.75 (-1.39%) | $30.43 | $29.45 | 423.20 K | $14.56 B |
04/15/2025 | $30.62 | $30.52 (-0.33%) | $30.79 | $30.41 | 412.55 K | $14.96 B |
04/14/2025 | $30.35 | $30.43 (0.26%) | $30.60 | $30.07 | 388.72 K | $14.91 B |
04/11/2025 | $29.82 | $30.24 (1.41%) | $30.35 | $29.40 | 852.20 K | $14.85 B |
04/10/2025 | $29.76 | $29.58 (-0.6%) | $30.28 | $28.56 | 870.64 K | $14.51 B |
04/09/2025 | $27.09 | $30.20 (11.48%) | $30.35 | $27.09 | 1.15 M | $14.85 B |
04/08/2025 | $28.31 | $27.54 (-2.72%) | $28.57 | $27.19 | 1.22 M | $13.60 B |
04/07/2025 | $26.50 | $27.41 (3.43%) | $28.47 | $26.25 | 1.45 M | $13.66 B |
04/04/2025 | $28.26 | $27.70 (-1.98%) | $28.63 | $27.60 | 1.06 M | $13.94 B |
04/03/2025 | $29.71 | $29.43 (-0.94%) | $30.27 | $29.40 | 906.22 K | $14.79 B |
04/02/2025 | $30.56 | $30.55 (-0.03%) | $30.64 | $30.12 | 846.99 K | $15.35 B |
04/01/2025 | $30.13 | $30.28 (0.5%) | $30.83 | $29.88 | 919.00 K | $15.31 B |
03/31/2025 | $29.80 | $30.37 (1.91%) | $30.54 | $29.64 | 5.49 M | $15.44 B |
03/28/2025 | $30.35 | $29.66 (-2.27%) | $30.35 | $29.52 | 786.00 K | $15.08 B |
03/27/2025 | $30.78 | $30.26 (-1.69%) | $30.78 | $30.22 | 723.94 K | $15.28 B |
03/26/2025 | $30.80 | $30.77 (-0.1%) | $31.18 | $30.75 | 1.18 M | $15.58 B |
03/25/2025 | $30.67 | $30.88 (0.68%) | $30.97 | $30.57 | 816.60 K | $15.58 B |