-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-6.04% -
3 MONTH PERFORMANCE
-2.46% -
6 MONTH PERFORMANCE
+3.14% -
YEAR-TO-DATE PERFORMANCE
+8.43% -
1 YEAR PERFORMANCE
+32.70%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.51 | $26.63 (0.45%) | $26.72 | $26.29 | 3.47 M | $15.18 B |
| 09/27/2024 | $26.57 | $26.50 (-0.26%) | $26.77 | $26.42 | 1.49 M | $15.11 B |
| 09/26/2024 | $26.44 | $26.38 (-0.23%) | $26.54 | $26.29 | 1.65 M | $15.04 B |
| 09/25/2024 | $26.69 | $26.25 (-1.65%) | $26.76 | $26.21 | 1.62 M | $14.96 B |
| 09/24/2024 | $26.49 | $26.71 (0.83%) | $26.71 | $26.44 | 1.43 M | $15.22 B |
| 09/23/2024 | $26.32 | $26.49 (0.65%) | $26.57 | $26.23 | 2.02 M | $15.10 B |
| 09/20/2024 | $26.53 | $26.34 (-0.72%) | $26.60 | $26.04 | 7.07 M | $15.01 B |
| 09/19/2024 | $26.87 | $26.54 (-1.23%) | $26.96 | $26.52 | 1.80 M | $15.13 B |
| 09/18/2024 | $26.38 | $26.45 (0.27%) | $26.87 | $26.34 | 2.44 M | $15.08 B |
| 09/17/2024 | $26.20 | $26.34 (0.53%) | $26.60 | $26.10 | 2.37 M | $15.01 B |
| 09/16/2024 | $26.14 | $26.09 (-0.19%) | $26.18 | $25.88 | 2.39 M | $14.87 B |
| 09/13/2024 | $26.10 | $26.14 (0.15%) | $26.26 | $26.05 | 2.03 M | $14.90 B |
| 09/12/2024 | $25.91 | $25.96 (0.19%) | $26.05 | $25.74 | 2.37 M | $14.80 B |
| 09/11/2024 | $26.24 | $25.95 (-1.11%) | $26.29 | $25.72 | 2.31 M | $14.79 B |
| 09/10/2024 | $26.72 | $26.38 (-1.27%) | $26.78 | $26.10 | 3.49 M | $15.04 B |
| 09/09/2024 | $26.63 | $26.60 (-0.11%) | $26.82 | $26.55 | 2.07 M | $15.16 B |
| 09/06/2024 | $27.00 | $26.57 (-1.59%) | $27.18 | $26.46 | 2.96 M | $15.14 B |
| 09/05/2024 | $27.17 | $26.93 (-0.88%) | $27.23 | $26.66 | 2.25 M | $15.35 B |
| 09/04/2024 | $26.93 | $27.14 (0.78%) | $27.60 | $26.89 | 2.65 M | $15.47 B |
| 09/03/2024 | $28.08 | $26.97 (-3.95%) | $28.19 | $26.82 | 4.28 M | $15.37 B |
| 08/30/2024 | $27.97 | $28.33 (1.29%) | $28.36 | $27.95 | 2.31 M | $16.15 B |
| 08/29/2024 | $28.11 | $27.85 (-0.92%) | $28.29 | $27.72 | 2.90 M | $15.87 B |
| 08/28/2024 | $27.98 | $28.08 (0.36%) | $28.48 | $27.97 | 1.36 M | $16.01 B |
| 08/27/2024 | $28.02 | $27.98 (-0.14%) | $28.14 | $27.78 | 1.30 M | $15.95 B |
| 08/26/2024 | $28.21 | $28.02 (-0.67%) | $28.46 | $27.99 | 1.19 M | $15.97 B |
| 08/23/2024 | $28.08 | $28.14 (0.21%) | $28.27 | $27.93 | 1.35 M | $16.04 B |
| 08/22/2024 | $27.92 | $27.84 (-0.29%) | $27.93 | $27.69 | 1.74 M | $15.87 B |
| 08/21/2024 | $27.57 | $27.77 (0.73%) | $27.79 | $27.39 | 1.44 M | $15.83 B |
| 08/20/2024 | $27.82 | $27.39 (-1.55%) | $27.93 | $27.25 | 1.96 M | $15.61 B |
| 08/19/2024 | $27.45 | $27.82 (1.35%) | $27.82 | $27.38 | 1.60 M | $15.86 B |
| 08/16/2024 | $27.45 | $27.40 (-0.18%) | $27.63 | $27.35 | 2.71 M | $15.62 B |
| 08/15/2024 | $27.34 | $27.58 (0.88%) | $27.68 | $27.29 | 3.74 M | $15.72 B |
| 08/14/2024 | $27.49 | $27.32 (-0.62%) | $27.60 | $27.29 | 1.64 M | $15.57 B |
| 08/13/2024 | $27.17 | $27.54 (1.36%) | $27.67 | $27.08 | 2.64 M | $15.70 B |
| 08/12/2024 | $27.63 | $27.11 (-1.88%) | $27.83 | $27.06 | 3.00 M | $15.45 B |
| 08/09/2024 | $27.10 | $27.74 (2.36%) | $27.96 | $26.90 | 5.10 M | $15.81 B |
| 08/08/2024 | $26.13 | $26.78 (2.49%) | $26.94 | $26.00 | 4.23 M | $15.29 B |
| 08/07/2024 | $26.42 | $26.04 (-1.44%) | $26.48 | $25.92 | 4.20 M | $14.87 B |
| 08/06/2024 | $25.53 | $26.06 (2.08%) | $26.16 | $25.41 | 5.47 M | $14.88 B |
| 08/05/2024 | $25.95 | $25.41 (-2.08%) | $25.95 | $25.14 | 3.58 M | $14.51 B |
| 08/02/2024 | $26.76 | $26.30 (-1.72%) | $26.97 | $25.99 | 3.07 M | $15.02 B |
| 08/01/2024 | $27.73 | $27.17 (-2.02%) | $27.81 | $26.95 | 2.66 M | $15.51 B |
| 07/31/2024 | $27.66 | $27.58 (-0.29%) | $27.75 | $27.47 | 3.50 M | $15.75 B |
| 07/30/2024 | $27.80 | $27.42 (-1.37%) | $27.83 | $27.26 | 2.35 M | $15.66 B |
| 07/29/2024 | $27.70 | $27.69 (-0.04%) | $27.80 | $27.55 | 1.63 M | $15.81 B |
| 07/26/2024 | $27.34 | $27.49 (0.55%) | $27.64 | $27.05 | 2.21 M | $15.70 B |
| 07/25/2024 | $27.44 | $27.15 (-1.06%) | $27.65 | $27.15 | 2.15 M | $15.50 B |
| 07/24/2024 | $28.03 | $27.31 (-2.57%) | $28.03 | $27.29 | 1.79 M | $15.59 B |
| 07/23/2024 | $27.69 | $28.10 (1.48%) | $28.20 | $27.58 | 2.27 M | $16.05 B |
| 07/22/2024 | $27.50 | $27.73 (0.84%) | $27.87 | $27.21 | 2.33 M | $15.83 B |
| 07/19/2024 | $27.77 | $27.37 (-1.44%) | $27.85 | $27.25 | 3.19 M | $15.63 B |
| 07/18/2024 | $28.02 | $27.78 (-0.86%) | $28.13 | $27.68 | 2.29 M | $15.86 B |
| 07/17/2024 | $28.38 | $27.99 (-1.37%) | $28.49 | $27.87 | 3.88 M | $15.98 B |
| 07/16/2024 | $27.80 | $28.44 (2.3%) | $28.62 | $27.75 | 4.39 M | $16.24 B |
| 07/15/2024 | $27.74 | $27.70 (-0.14%) | $27.93 | $27.53 | 2.50 M | $15.82 B |
| 07/12/2024 | $27.92 | $27.74 (-0.64%) | $28.09 | $27.70 | 3.38 M | $15.84 B |
| 07/11/2024 | $27.95 | $27.84 (-0.39%) | $28.03 | $27.81 | 2.11 M | $15.90 B |
| 07/10/2024 | $27.83 | $27.79 (-0.14%) | $27.90 | $27.63 | 1.67 M | $15.87 B |
| 07/09/2024 | $27.21 | $27.72 (1.87%) | $27.88 | $27.07 | 3.19 M | $15.83 B |
| 07/08/2024 | $27.65 | $27.25 (-1.45%) | $27.77 | $27.17 | 2.56 M | $15.56 B |
| 07/05/2024 | $27.61 | $27.48 (-0.47%) | $27.65 | $27.39 | 1.77 M | $15.69 B |
| 07/03/2024 | $27.66 | $27.66 (0%) | $27.83 | $27.61 | 1.06 M | $15.79 B |
| 07/02/2024 | $27.16 | $27.63 (1.73%) | $27.65 | $27.09 | 2.37 M | $15.78 B |
| 07/01/2024 | $27.56 | $27.29 (-0.98%) | $27.86 | $27.28 | 2.04 M | $15.58 B |