5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
+13.88%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $26.11 | $27.25 (4.35%) | $27.26 | $26.94 | 316,876 | |
| 04/30/2025 | $26.99 | $27.12 (0.48%) | $27.21 | $26.48 | 2.75 M | $15.42 B |
| 04/29/2025 | $26.97 | $27.12 (0.56%) | $27.18 | $26.80 | 2.08 M | $15.42 B |
| 04/28/2025 | $27.15 | $26.92 (-0.85%) | $27.22 | $26.74 | 3.74 M | $15.30 B |
| 04/25/2025 | $26.75 | $27.13 (1.42%) | $27.15 | $26.53 | 1.89 M | $15.42 B |
| 04/24/2025 | $26.51 | $26.84 (1.24%) | $26.95 | $26.41 | 3.17 M | $15.26 B |
| 04/23/2025 | $26.73 | $26.53 (-0.75%) | $27.24 | $26.36 | 2.67 M | $15.08 B |
| 04/22/2025 | $25.64 | $26.18 (2.11%) | $26.19 | $25.53 | 2.82 M | $14.88 B |
| 04/21/2025 | $25.64 | $25.35 (-1.13%) | $25.72 | $25.08 | 2.00 M | $14.41 B |
| 04/17/2025 | $25.87 | $25.86 (-0.04%) | $25.97 | $25.65 | 2.98 M | $14.70 B |
| 04/16/2025 | $26.19 | $25.67 (-1.99%) | $26.65 | $25.44 | 3.06 M | $14.59 B |
| 04/15/2025 | $26.40 | $26.38 (-0.08%) | $26.57 | $26.27 | 2.04 M | $15.00 B |
| 04/14/2025 | $26.33 | $26.28 (-0.19%) | $26.50 | $26.05 | 2.69 M | $14.94 B |
| 04/11/2025 | $25.52 | $26.19 (2.63%) | $26.26 | $25.41 | 3.42 M | $14.89 B |
| 04/10/2025 | $25.95 | $25.59 (-1.39%) | $26.02 | $24.71 | 3.70 M | $14.55 B |
| 04/09/2025 | $23.78 | $26.18 (10.09%) | $26.34 | $23.63 | 5.01 M | $14.88 B |
| 04/08/2025 | $24.84 | $23.97 (-3.5%) | $24.96 | $23.69 | 4.80 M | $13.63 B |
| 04/07/2025 | $24.16 | $24.08 (-0.33%) | $25.14 | $23.38 | 6.82 M | $13.69 B |
| 04/04/2025 | $25.36 | $24.58 (-3.08%) | $25.88 | $24.49 | 5.84 M | $13.97 B |
| 04/03/2025 | $26.26 | $26.07 (-0.72%) | $26.77 | $25.93 | 6.48 M | $14.82 B |
| 04/02/2025 | $26.78 | $27.06 (1.05%) | $27.12 | $26.04 | 2.97 M | $15.38 B |
| 04/01/2025 | $27.02 | $27.00 (-0.07%) | $27.44 | $26.80 | 4.33 M | $15.35 B |
| 03/31/2025 | $26.89 | $27.22 (1.23%) | $27.38 | $26.44 | 14.34 M | $15.47 B |
| 03/28/2025 | $26.97 | $26.59 (-1.41%) | $27.52 | $26.45 | 3.27 M | $15.12 B |
| 03/27/2025 | $27.33 | $26.94 (-1.43%) | $27.45 | $26.92 | 3.73 M | $15.32 B |
| 03/26/2025 | $27.51 | $27.47 (-0.15%) | $27.75 | $27.40 | 2.88 M | $15.62 B |
| 03/25/2025 | $27.27 | $27.46 (0.7%) | $27.66 | $27.19 | 2.67 M | $15.61 B |
| 03/24/2025 | $27.34 | $27.30 (-0.15%) | $27.37 | $27.08 | 3.20 M | $15.52 B |
| 03/21/2025 | $27.00 | $27.04 (0.15%) | $27.25 | $26.78 | 6.21 M | $15.37 B |
| 03/20/2025 | $27.02 | $27.16 (0.52%) | $27.26 | $26.95 | 3.54 M | $15.44 B |
| 03/19/2025 | $26.82 | $27.16 (1.27%) | $27.42 | $26.80 | 3.28 M | $15.44 B |
| 03/18/2025 | $27.16 | $26.80 (-1.33%) | $27.16 | $26.65 | 3.23 M | $15.24 B |
| 03/17/2025 | $26.88 | $27.15 (1%) | $27.32 | $26.88 | 2.93 M | $15.43 B |
| 03/14/2025 | $26.62 | $26.98 (1.35%) | $27.08 | $26.44 | 2.76 M | $15.34 B |
| 03/13/2025 | $26.78 | $26.29 (-1.83%) | $26.93 | $26.25 | 3.05 M | $14.95 B |
| 03/12/2025 | $27.05 | $26.77 (-1.04%) | $27.21 | $26.67 | 3.19 M | $15.22 B |
| 03/11/2025 | $27.15 | $26.94 (-0.77%) | $27.33 | $26.81 | 3.26 M | $15.32 B |
| 03/10/2025 | $27.67 | $27.35 (-1.16%) | $27.95 | $27.18 | 3.17 M | $15.55 B |
| 03/07/2025 | $28.03 | $27.96 (-0.25%) | $28.26 | $27.50 | 2.40 M | $15.90 B |
| 03/06/2025 | $27.94 | $28.26 (1.15%) | $29.07 | $27.87 | 3.61 M | $16.07 B |
| 03/05/2025 | $27.91 | $28.14 (0.82%) | $28.30 | $27.57 | 2.98 M | $16.00 B |
| 03/04/2025 | $28.45 | $28.06 (-1.37%) | $28.48 | $27.69 | 4.43 M | $15.95 B |
| 03/03/2025 | $28.67 | $28.47 (-0.7%) | $29.05 | $28.30 | 4.51 M | $16.19 B |
| 02/28/2025 | $28.27 | $28.62 (1.24%) | $28.68 | $28.00 | 5.40 M | $16.27 B |
| 02/27/2025 | $28.17 | $28.06 (-0.39%) | $28.42 | $27.98 | 2.62 M | $15.95 B |
| 02/26/2025 | $28.34 | $28.08 (-0.92%) | $28.42 | $27.98 | 2.80 M | $15.96 B |
| 02/25/2025 | $28.58 | $28.36 (-0.77%) | $28.77 | $28.19 | 2.43 M | $16.12 B |
| 02/24/2025 | $28.79 | $28.46 (-1.15%) | $28.79 | $28.37 | 3.17 M | $16.18 B |
| 02/21/2025 | $28.94 | $28.53 (-1.42%) | $28.97 | $28.39 | 3.54 M | $16.22 B |
| 02/20/2025 | $30.38 | $28.85 (-5.04%) | $30.43 | $28.41 | 5.97 M | $16.40 B |
| 02/19/2025 | $30.33 | $30.49 (0.53%) | $30.69 | $30.11 | 2.74 M | $17.33 B |
| 02/18/2025 | $30.31 | $30.21 (-0.33%) | $30.31 | $29.88 | 1.93 M | $17.17 B |
| 02/14/2025 | $29.66 | $30.21 (1.85%) | $30.25 | $29.63 | 2.64 M | $17.17 B |
| 02/13/2025 | $29.38 | $29.51 (0.44%) | $29.58 | $29.25 | 1.93 M | $16.78 B |
| 02/12/2025 | $29.21 | $29.36 (0.51%) | $29.40 | $28.90 | 2.14 M | $16.69 B |
| 02/11/2025 | $28.66 | $29.45 (2.76%) | $29.63 | $28.66 | 2.28 M | $16.74 B |
| 02/10/2025 | $29.13 | $29.18 (0.17%) | $29.49 | $29.06 | 3.03 M | $16.59 B |
| 02/07/2025 | $28.73 | $29.04 (1.08%) | $29.11 | $28.48 | 4.43 M | $16.51 B |
| 02/06/2025 | $29.35 | $28.50 (-2.9%) | $29.46 | $27.95 | 6.97 M | $16.20 B |
| 02/05/2025 | $28.55 | $28.78 (0.81%) | $28.89 | $28.31 | 4.04 M | $16.36 B |
| 02/04/2025 | $28.55 | $28.52 (-0.11%) | $28.66 | $28.35 | 3.32 M | $16.21 B |
| 02/03/2025 | $27.86 | $28.08 (0.79%) | $28.24 | $27.70 | 3.03 M | $15.96 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.
