5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-12.90%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
-7.33%
1 YEAR PERFORMANCE
-13.93%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.66 | $25.56 (-0.41%) | $25.72 | $25.44 | 1.12 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 |
| 11/20/2025 | $25.20 | $24.80 (-1.59%) | $25.46 | $24.78 | 4.20 M | $14.07 B |
| 11/19/2025 | $25.26 | $24.97 (-1.15%) | $25.33 | $24.94 | 4.42 M | $14.17 B |
| 11/18/2025 | $25.37 | $25.31 (-0.24%) | $25.59 | $25.14 | 4.77 M | $14.36 B |
| 11/17/2025 | $26.09 | $25.48 (-2.34%) | $26.16 | $25.34 | 3.71 M | $14.46 B |
| 11/14/2025 | $26.23 | $26.15 (-0.3%) | $26.34 | $25.72 | 4.20 M | $14.84 B |
| 11/13/2025 | $26.57 | $26.27 (-1.13%) | $26.85 | $26.15 | 4.80 M | $14.91 B |
| 11/12/2025 | $26.71 | $26.82 (0.41%) | $26.87 | $26.58 | 3.56 M | $15.22 B |
| 11/11/2025 | $26.75 | $26.83 (0.3%) | $27.05 | $26.64 | 4.20 M | $15.22 B |
| 11/10/2025 | $26.85 | $26.80 (-0.19%) | $27.01 | $26.50 | 5.06 M | $15.21 B |
| 11/07/2025 | $25.36 | $26.72 (5.36%) | $26.74 | $24.79 | 6.33 M | $15.16 B |
| 11/06/2025 | $25.57 | $25.08 (-1.92%) | $25.89 | $25.01 | 6.10 M | $14.23 B |
| 11/05/2025 | $25.77 | $25.64 (-0.5%) | $25.93 | $25.61 | 4.58 M | $14.55 B |
| 11/04/2025 | $26.04 | $25.80 (-0.92%) | $26.26 | $25.77 | 4.19 M | $14.64 B |
| 11/03/2025 | $26.42 | $25.99 (-1.63%) | $26.42 | $25.78 | 4.61 M | $14.75 B |
| 10/31/2025 | $26.40 | $26.50 (0.38%) | $26.57 | $26.23 | 3.71 M | $15.04 B |
| 10/30/2025 | $26.07 | $26.48 (1.57%) | $26.53 | $25.77 | 2.74 M | $15.03 B |
| 10/29/2025 | $26.62 | $26.05 (-2.14%) | $26.62 | $25.99 | 3.19 M | $14.78 B |
| 10/28/2025 | $26.81 | $26.68 (-0.48%) | $27.01 | $26.62 | 2.68 M | $15.14 B |
| 10/27/2025 | $26.50 | $26.75 (0.94%) | $26.85 | $26.48 | 3.95 M | $15.18 B |
| 10/24/2025 | $26.50 | $26.32 (-0.68%) | $26.60 | $26.31 | 2.10 M | $14.94 B |
| 10/23/2025 | $26.25 | $26.40 (0.57%) | $26.51 | $26.14 | 2.72 M | $14.98 B |
| 10/22/2025 | $26.42 | $26.25 (-0.64%) | $26.61 | $26.19 | 2.36 M | $14.90 B |
| 10/21/2025 | $26.39 | $26.38 (-0.04%) | $26.63 | $26.30 | 2.23 M | $14.97 B |
| 10/20/2025 | $26.15 | $26.44 (1.11%) | $26.63 | $26.05 | 3.00 M | $15.00 B |
| 10/17/2025 | $25.96 | $26.02 (0.23%) | $26.17 | $25.70 | 2.21 M | $14.77 B |
| 10/16/2025 | $26.60 | $25.91 (-2.59%) | $26.70 | $25.88 | 2.56 M | $14.70 B |
| 10/15/2025 | $26.76 | $26.57 (-0.71%) | $27.12 | $26.48 | 3.57 M | $15.08 B |
| 10/14/2025 | $25.92 | $26.64 (2.78%) | $26.66 | $25.91 | 4.93 M | $15.12 B |
| 10/13/2025 | $25.88 | $26.09 (0.81%) | $26.15 | $25.74 | 3.41 M | $14.80 B |
| 10/10/2025 | $26.50 | $25.78 (-2.72%) | $26.73 | $25.75 | 3.20 M | $14.63 B |
| 10/09/2025 | $26.99 | $26.46 (-1.96%) | $26.99 | $26.43 | 3.38 M | $15.01 B |
| 10/08/2025 | $27.37 | $27.02 (-1.28%) | $27.39 | $26.82 | 3.49 M | $15.33 B |
| 10/07/2025 | $28.05 | $27.38 (-2.39%) | $28.12 | $27.35 | 3.65 M | $15.54 B |
| 10/06/2025 | $28.55 | $28.06 (-1.72%) | $28.55 | $27.80 | 3.88 M | $15.92 B |
| 10/03/2025 | $28.60 | $28.38 (-0.77%) | $28.86 | $28.24 | 4.15 M | $16.10 B |
| 10/02/2025 | $28.86 | $28.55 (-1.07%) | $29.12 | $28.54 | 3.91 M | $16.20 B |
| 10/01/2025 | $30.56 | $28.95 (-5.27%) | $30.56 | $28.94 | 6.91 M | $16.43 B |
| 09/30/2025 | $31.05 | $30.71 (-1.1%) | $31.61 | $30.65 | 15.26 M | $17.43 B |
| 09/29/2025 | $30.54 | $31.03 (1.6%) | $31.11 | $30.28 | 4.02 M | $17.61 B |
| 09/26/2025 | $30.25 | $30.45 (0.66%) | $30.55 | $30.14 | 2.59 M | $17.28 B |
| 09/25/2025 | $30.30 | $30.18 (-0.4%) | $30.44 | $30.07 | 2.76 M | $17.13 B |
| 09/24/2025 | $30.58 | $30.23 (-1.14%) | $30.75 | $30.22 | 3.79 M | $17.15 B |
| 09/23/2025 | $30.84 | $30.58 (-0.84%) | $30.95 | $30.51 | 2.71 M | $17.35 B |
| 09/22/2025 | $30.67 | $30.81 (0.46%) | $30.88 | $30.51 | 3.33 M | $17.48 B |
| 09/19/2025 | $30.52 | $30.62 (0.33%) | $30.86 | $30.39 | 6.98 M | $17.38 B |
| 09/18/2025 | $30.32 | $30.45 (0.43%) | $30.74 | $30.10 | 2.59 M | $17.28 B |
| 09/17/2025 | $29.81 | $30.23 (1.41%) | $30.51 | $29.77 | 5.31 M | $17.15 B |
| 09/16/2025 | $29.87 | $29.73 (-0.47%) | $29.90 | $29.46 | 5.09 M | $16.87 B |
| 09/15/2025 | $29.50 | $29.89 (1.32%) | $29.92 | $29.28 | 4.26 M | $16.96 B |
| 09/12/2025 | $29.61 | $29.23 (-1.28%) | $29.61 | $29.18 | 4.75 M | $16.59 B |
| 09/11/2025 | $28.80 | $29.52 (2.5%) | $29.56 | $28.66 | 5.65 M | $16.75 B |
| 09/10/2025 | $29.21 | $28.77 (-1.51%) | $29.39 | $28.72 | 4.81 M | $16.33 B |
| 09/09/2025 | $29.35 | $29.42 (0.24%) | $29.64 | $28.83 | 11.04 M | $16.69 B |
| 09/08/2025 | $29.43 | $29.94 (1.73%) | $30.04 | $29.15 | 3.80 M | $16.99 B |
| 09/05/2025 | $29.33 | $29.44 (0.38%) | $29.76 | $29.19 | 3.32 M | $16.71 B |
| 09/04/2025 | $29.02 | $29.30 (0.96%) | $29.32 | $28.70 | 3.67 M | $16.63 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.
