5 DAY PERFORMANCE
+4.09%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-20.48%
YEAR-TO-DATE PERFORMANCE
-9.46%
1 YEAR PERFORMANCE
-17.10%
News Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $23.27 | $23.65 (1.63%) | $23.80 | $23.20 | 6.51 M | $13.63 B |
| 02/19/2026 | $23.38 | $23.36 (-0.09%) | $23.46 | $23.18 | 2.94 M | $13.46 B |
| 02/18/2026 | $23.22 | $23.35 (0.56%) | $23.46 | $22.95 | 3.30 M | $13.45 B |
| 02/17/2026 | $22.76 | $23.19 (1.89%) | $23.29 | $22.75 | 4.24 M | $13.36 B |
| 02/13/2026 | $22.43 | $22.72 (1.29%) | $22.77 | $22.31 | 3.42 M | $13.09 B |
| 02/12/2026 | $23.32 | $22.40 (-3.95%) | $23.45 | $22.24 | 5.44 M | $12.91 B |
| 02/11/2026 | $23.49 | $23.22 (-1.15%) | $23.65 | $22.99 | 4.46 M | $13.38 B |
| 02/10/2026 | $22.87 | $23.58 (3.1%) | $23.77 | $22.83 | 5.49 M | $13.59 B |
| 02/09/2026 | $22.45 | $22.74 (1.29%) | $22.91 | $22.20 | 7.58 M | $13.10 B |
| 02/06/2026 | $24.01 | $22.50 (-6.29%) | $24.16 | $22.41 | 9.16 M | $12.66 B |
| 02/05/2026 | $24.77 | $24.21 (-2.26%) | $24.90 | $23.62 | 8.20 M | $13.63 B |
| 02/04/2026 | $24.75 | $24.69 (-0.24%) | $24.99 | $24.42 | 7.79 M | $13.90 B |
| 02/03/2026 | $26.49 | $25.01 (-5.59%) | $26.61 | $24.85 | 5.45 M | $14.08 B |
| 02/02/2026 | $27.12 | $26.77 (-1.29%) | $27.21 | $26.57 | 3.25 M | $15.07 B |
| 01/30/2026 | $26.77 | $27.03 (0.97%) | $27.09 | $26.58 | 3.44 M | $15.34 B |
| 01/29/2026 | $26.67 | $26.77 (0.37%) | $26.81 | $26.30 | 3.06 M | $15.19 B |
| 01/28/2026 | $26.66 | $26.59 (-0.26%) | $26.99 | $26.52 | 3.94 M | $15.09 B |
| 01/27/2026 | $26.82 | $26.65 (-0.63%) | $26.91 | $26.56 | 2.79 M | $15.12 B |
| 01/26/2026 | $26.92 | $26.90 (-0.07%) | $26.97 | $26.69 | 2.42 M | $15.26 B |
| 01/23/2026 | $26.63 | $26.83 (0.75%) | $26.88 | $26.57 | 2.87 M | $15.22 B |
| 01/22/2026 | $26.21 | $26.73 (1.98%) | $26.85 | $26.17 | 3.81 M | $15.17 B |
| 01/21/2026 | $26.02 | $26.13 (0.42%) | $26.32 | $26.01 | 2.52 M | $14.83 B |
| 01/20/2026 | $26.12 | $25.87 (-0.96%) | $26.40 | $25.81 | 2.97 M | $14.68 B |
| 01/16/2026 | $26.74 | $26.25 (-1.83%) | $26.83 | $26.14 | 3.45 M | $14.90 B |
| 01/15/2026 | $26.85 | $26.70 (-0.56%) | $26.92 | $26.61 | 2.44 M | $15.15 B |
| 01/14/2026 | $26.55 | $26.79 (0.9%) | $26.79 | $26.55 | 2.42 M | $15.20 B |
| 01/13/2026 | $26.47 | $26.63 (0.6%) | $26.66 | $26.24 | 2.32 M | $15.11 B |
| 01/12/2026 | $26.38 | $26.54 (0.61%) | $26.66 | $26.37 | 2.37 M | $15.06 B |
| 01/09/2026 | $26.46 | $26.47 (0.04%) | $26.60 | $26.33 | 2.23 M | $15.02 B |
| 01/08/2026 | $26.30 | $26.45 (0.57%) | $26.70 | $26.21 | 3.10 M | $15.01 B |
| 01/07/2026 | $26.47 | $26.41 (-0.23%) | $26.68 | $26.26 | 3.19 M | $14.99 B |
| 01/06/2026 | $26.11 | $26.46 (1.34%) | $26.51 | $26.03 | 3.76 M | $15.01 B |
| 01/05/2026 | $26.08 | $26.19 (0.42%) | $26.62 | $26.03 | 3.56 M | $14.86 B |
| 01/02/2026 | $26.14 | $26.19 (0.19%) | $26.35 | $25.89 | 4.02 M | $14.86 B |
| 12/31/2025 | $26.32 | $26.12 (-0.76%) | $26.41 | $26.05 | 2.16 M | $14.82 B |
| 12/30/2025 | $26.15 | $26.39 (0.92%) | $26.50 | $26.15 | 2.38 M | $14.98 B |
| 12/29/2025 | $26.22 | $26.25 (0.11%) | $26.49 | $26.13 | 2.95 M | $14.90 B |
| 12/26/2025 | $26.37 | $26.22 (-0.57%) | $26.53 | $26.17 | 2.06 M | $14.88 B |
| 12/24/2025 | $26.36 | $26.44 (0.3%) | $26.55 | $26.29 | 1.61 M | $15.00 B |
| 12/23/2025 | $26.30 | $26.40 (0.38%) | $26.42 | $26.22 | 2.81 M | $14.98 B |
| 12/22/2025 | $26.16 | $26.27 (0.42%) | $26.45 | $26.11 | 3.35 M | $14.91 B |
| 12/19/2025 | $25.87 | $26.08 (0.81%) | $26.36 | $25.80 | 14.25 M | $14.80 B |
| 12/18/2025 | $26.12 | $26.23 (0.42%) | $26.55 | $26.06 | 4.11 M | $14.88 B |
| 12/17/2025 | $25.90 | $26.03 (0.5%) | $26.24 | $25.75 | 5.78 M | $14.77 B |
| 12/16/2025 | $26.06 | $25.89 (-0.65%) | $26.23 | $25.74 | 5.64 M | $14.69 B |
| 12/15/2025 | $26.29 | $26.05 (-0.91%) | $26.33 | $26.00 | 3.63 M | $14.78 B |
| 12/12/2025 | $26.33 | $26.22 (-0.42%) | $26.46 | $26.17 | 2.54 M | $14.88 B |
| 12/11/2025 | $26.18 | $26.10 (-0.31%) | $26.45 | $26.03 | 2.10 M | $14.81 B |
| 12/10/2025 | $25.91 | $26.12 (0.81%) | $26.21 | $25.82 | 2.83 M | $14.82 B |
| 12/09/2025 | $25.77 | $25.95 (0.7%) | $26.00 | $25.58 | 2.71 M | $14.73 B |
| 12/08/2025 | $26.12 | $25.73 (-1.49%) | $26.23 | $25.55 | 3.64 M | $14.60 B |
| 12/05/2025 | $25.62 | $26.04 (1.64%) | $26.14 | $25.43 | 3.75 M | $14.78 B |
| 12/04/2025 | $25.61 | $25.63 (0.08%) | $25.75 | $25.39 | 2.47 M | $14.54 B |
| 12/03/2025 | $25.51 | $25.56 (0.2%) | $25.65 | $25.41 | 2.19 M | $14.50 B |
| 12/02/2025 | $25.54 | $25.40 (-0.55%) | $25.55 | $25.15 | 3.03 M | $14.41 B |
| 12/01/2025 | $25.60 | $25.52 (-0.31%) | $25.86 | $25.39 | 2.70 M | $14.48 B |
| 11/28/2025 | $25.64 | $25.68 (0.16%) | $25.88 | $25.59 | 1.75 M | $14.57 B |
| 11/26/2025 | $25.37 | $25.58 (0.83%) | $25.61 | $25.29 | 3.12 M | $14.52 B |
| 11/25/2025 | $25.48 | $25.41 (-0.27%) | $25.63 | $25.13 | 3.34 M | $14.42 B |
| 11/24/2025 | $25.38 | $25.23 (-0.59%) | $25.67 | $25.15 | 6.97 M | $14.32 B |
| 11/21/2025 | $24.97 | $25.69 (2.88%) | $25.82 | $24.94 | 4.08 M | $14.58 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.
