-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+14.89% -
3 MONTH PERFORMANCE
+11.27% -
6 MONTH PERFORMANCE
+18.46% -
YEAR-TO-DATE PERFORMANCE
+24.77% -
1 YEAR PERFORMANCE
+43.45%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.70 | $32.11 (1.29%) | $32.30 | $31.33 | 1.17 M | $16.87 B |
| 11/20/2024 | $31.74 | $31.69 (-0.16%) | $32.02 | $31.37 | 1.57 M | $16.65 B |
| 11/19/2024 | $31.06 | $31.78 (2.32%) | $31.82 | $30.75 | 784,800 | $16.45 B |
| 11/18/2024 | $31.61 | $31.45 (-0.51%) | $31.93 | $31.41 | 809,997 | $16.34 B |
| 11/15/2024 | $31.92 | $31.69 (-0.72%) | $32.45 | $31.65 | 1.11 M | $16.35 B |
| 11/14/2024 | $31.50 | $31.83 (1.05%) | $31.89 | $31.42 | 744,100 | $16.63 B |
| 11/13/2024 | $32.39 | $31.69 (-2.16%) | $32.39 | $31.65 | 840,941 | $16.48 B |
| 11/12/2024 | $32.03 | $32.22 (0.59%) | $32.38 | $31.95 | 922,227 | $16.75 B |
| 11/11/2024 | $32.29 | $31.82 (-1.46%) | $32.64 | $31.74 | 1.05 M | $16.70 B |
| 11/08/2024 | $31.24 | $32.22 (3.14%) | $32.75 | $31.00 | 1.33 M | $16.86 B |
| 11/07/2024 | $31.08 | $31.32 (0.77%) | $31.39 | $30.97 | 706,200 | $16.66 B |
| 11/06/2024 | $30.95 | $30.98 (0.1%) | $31.05 | $30.65 | 632,662 | $16.54 B |
| 11/05/2024 | $29.32 | $29.79 (1.6%) | $29.86 | $29.26 | 452,291 | $15.91 B |
| 11/04/2024 | $29.24 | $29.29 (0.17%) | $29.55 | $29.14 | 443,400 | $15.66 B |
| 11/01/2024 | $29.09 | $29.08 (-0.03%) | $29.18 | $28.86 | 422,429 | $15.57 B |
| 10/31/2024 | $29.04 | $29.04 (0%) | $29.23 | $28.91 | 886,800 | $15.53 B |
| 10/30/2024 | $29.18 | $29.15 (-0.1%) | $29.61 | $29.12 | 582,200 | $15.55 B |
| 10/29/2024 | $28.27 | $29.15 (3.11%) | $29.20 | $28.20 | 722,000 | $15.58 B |
| 10/28/2024 | $28.02 | $28.24 (0.79%) | $28.34 | $27.83 | 414,400 | $15.11 B |
| 10/25/2024 | $27.85 | $27.75 (-0.36%) | $27.97 | $27.70 | 407,538 | $14.81 B |
| 10/24/2024 | $27.65 | $27.70 (0.18%) | $27.80 | $27.55 | 484,800 | $14.79 B |
| 10/23/2024 | $27.82 | $27.65 (-0.61%) | $27.91 | $27.49 | 636,100 | $14.75 B |
| 10/22/2024 | $28.05 | $27.85 (-0.71%) | $28.05 | $27.66 | 986,536 | $14.88 B |
| 10/21/2024 | $27.86 | $27.93 (0.25%) | $28.20 | $27.85 | 462,100 | $15.01 B |
| 10/18/2024 | $28.05 | $27.90 (-0.53%) | $28.05 | $27.82 | 490,103 | $15.01 B |
| 10/17/2024 | $28.06 | $27.94 (-0.43%) | $28.06 | $27.77 | 421,543 | $15.07 B |
| 10/16/2024 | $27.95 | $27.87 (-0.29%) | $28.02 | $27.78 | 477,100 | $15.03 B |
| 10/15/2024 | $27.65 | $27.92 (0.98%) | $28.19 | $27.53 | 965,200 | $15.09 B |
| 10/14/2024 | $27.43 | $27.48 (0.18%) | $27.53 | $27.19 | 413,000 | $14.84 B |
| 10/11/2024 | $27.12 | $27.40 (1.03%) | $27.54 | $27.12 | 573,900 | $14.78 B |
| 10/10/2024 | $27.46 | $27.03 (-1.57%) | $27.69 | $26.98 | 741,000 | $14.64 B |
| 10/09/2024 | $27.23 | $27.68 (1.65%) | $27.79 | $27.19 | 606,800 | $14.98 B |
| 10/08/2024 | $27.44 | $27.20 (-0.87%) | $27.48 | $26.96 | 860,900 | $14.77 B |
| 10/07/2024 | $27.30 | $27.39 (0.33%) | $27.55 | $27.30 | 403,300 | $14.81 B |
| 10/04/2024 | $27.68 | $27.51 (-0.61%) | $27.81 | $27.36 | 366,800 | $14.90 B |
| 10/03/2024 | $27.35 | $27.36 (0.04%) | $27.50 | $27.24 | 534,000 | $14.83 B |
| 10/02/2024 | $27.64 | $27.55 (-0.33%) | $27.82 | $27.52 | 388,227 | $14.93 B |
| 10/01/2024 | $28.02 | $27.77 (-0.89%) | $28.11 | $27.50 | 478,100 | $15.05 B |
| 09/30/2024 | $27.88 | $27.95 (0.25%) | $28.03 | $27.61 | 821,400 | $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 |