5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
+20.01%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.41 | $30.41 (0%) | $30.63 | $30.20 | 503,393 | $15.74 B |
| 01/13/2025 | $29.78 | $30.25 (1.58%) | $30.29 | $29.70 | 801,800 | $15.67 B |
| 01/10/2025 | $30.17 | $29.89 (-0.93%) | $30.48 | $29.89 | 575,028 | $15.41 B |
| 01/08/2025 | $30.48 | $30.42 (-0.2%) | $31.00 | $30.00 | 478,802 | $15.69 B |
| 01/07/2025 | $30.32 | $30.46 (0.46%) | $30.69 | $29.83 | 635,600 | $15.77 B |
| 01/06/2025 | $30.28 | $30.27 (-0.03%) | $30.79 | $30.18 | 588,729 | $15.67 B |
| 01/03/2025 | $30.53 | $30.50 (-0.1%) | $30.53 | $30.01 | 387,023 | $15.74 B |
| 01/02/2025 | $30.66 | $30.37 (-0.95%) | $30.73 | $30.29 | 386,943 | $15.69 B |
| 12/31/2024 | $30.41 | $30.43 (0.07%) | $30.68 | $30.32 | 424,300 | $15.73 B |
| 12/30/2024 | $30.66 | $30.33 (-1.08%) | $30.67 | $30.03 | 452,500 | $15.70 B |
| 12/27/2024 | $30.94 | $30.78 (-0.52%) | $31.07 | $30.59 | 468,700 | $15.87 B |
| 12/26/2024 | $31.16 | $31.10 (-0.19%) | $31.16 | $30.95 | 348,632 | $16.08 B |
| 12/24/2024 | $31.15 | $31.30 (0.48%) | $31.31 | $31.03 | 429,819 | $16.14 B |
| 12/23/2024 | $30.69 | $31.02 (1.08%) | $31.03 | $30.69 | 598,700 | $16.02 B |
| 12/20/2024 | $30.51 | $30.70 (0.62%) | $30.82 | $30.31 | 1.53 M | $15.91 B |
| 12/19/2024 | $30.71 | $30.46 (-0.81%) | $31.12 | $30.43 | 678,044 | $15.77 B |
| 12/18/2024 | $31.22 | $30.61 (-1.95%) | $31.57 | $30.58 | 643,100 | $15.81 B |
| 12/17/2024 | $31.34 | $31.11 (-0.73%) | $31.51 | $31.04 | 600,339 | $16.14 B |
| 12/16/2024 | $31.49 | $31.35 (-0.44%) | $31.76 | $31.33 | 565,015 | $16.36 B |
| 12/13/2024 | $31.59 | $31.43 (-0.51%) | $31.83 | $31.39 | 396,100 | $16.34 B |
| 12/12/2024 | $32.10 | $31.85 (-0.78%) | $32.33 | $31.84 | 561,946 | $16.55 B |
| 12/11/2024 | $32.38 | $32.14 (-0.74%) | $32.53 | $31.99 | 732,200 | $16.60 B |
| 12/10/2024 | $31.88 | $32.19 (0.97%) | $32.48 | $31.50 | 624,540 | $16.60 B |
| 12/09/2024 | $32.34 | $32.37 (0.09%) | $32.59 | $32.30 | 573,133 | $16.78 B |
| 12/06/2024 | $32.43 | $32.30 (-0.4%) | $32.43 | $31.93 | 429,035 | $16.76 B |
| 12/05/2024 | $32.45 | $32.41 (-0.12%) | $32.74 | $32.37 | 587,435 | $16.86 B |
| 12/04/2024 | $32.69 | $32.48 (-0.64%) | $32.81 | $32.38 | 1.49 M | $16.94 B |
| 12/03/2024 | $32.24 | $32.79 (1.71%) | $32.87 | $32.17 | 723,407 | $17.06 B |
| 12/02/2024 | $31.98 | $32.24 (0.81%) | $32.28 | $31.85 | 887,949 | $16.82 B |
| 11/29/2024 | $31.87 | $32.09 (0.69%) | $32.24 | $31.79 | 432,509 | $16.76 B |
| 11/27/2024 | $32.02 | $31.72 (-0.94%) | $32.18 | $31.68 | 534,939 | $16.59 B |
| 11/26/2024 | $32.21 | $32.01 (-0.62%) | $32.21 | $31.86 | 672,035 | $16.72 B |
| 11/25/2024 | $32.27 | $32.12 (-0.46%) | $32.41 | $32.01 | 1.19 M | $16.83 B |
| 11/22/2024 | $32.10 | $32.06 (-0.12%) | $32.45 | $31.98 | 1.30 M | $16.84 B |
| 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 |