5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+6.75%
3 MONTH PERFORMANCE
+20.99%
6 MONTH PERFORMANCE
+7.95%
YEAR-TO-DATE PERFORMANCE
+7.99%
1 YEAR PERFORMANCE
+8.22%
News Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $29.64 | $29.74 (0.34%) | $29.92 | $29.57 | 1.41 M | $16.87 B |
| 07/02/2025 | $29.69 | $29.61 (-0.27%) | $29.81 | $29.40 | 2.50 M | $16.79 B |
| 07/01/2025 | $29.69 | $29.73 (0.13%) | $29.92 | $29.44 | 2.38 M | $16.86 B |
| 06/30/2025 | $29.64 | $29.72 (0.27%) | $29.82 | $29.50 | 3.17 M | $16.86 B |
| 06/27/2025 | $29.62 | $29.43 (-0.64%) | $29.63 | $29.31 | 5.14 M | $16.69 B |
| 06/26/2025 | $29.42 | $29.54 (0.41%) | $29.69 | $29.21 | 3.55 M | $16.76 B |
| 06/25/2025 | $29.20 | $29.40 (0.68%) | $29.51 | $29.13 | 3.18 M | $16.68 B |
| 06/24/2025 | $29.04 | $29.25 (0.72%) | $29.33 | $28.84 | 3.63 M | $16.59 B |
| 06/23/2025 | $28.43 | $28.86 (1.51%) | $28.87 | $28.28 | 2.71 M | $16.37 B |
| 06/20/2025 | $28.43 | $28.35 (-0.28%) | $28.62 | $28.16 | 15.26 M | $16.08 B |
| 06/18/2025 | $27.73 | $28.06 (1.19%) | $28.26 | $27.61 | 3.07 M | $15.92 B |
| 06/17/2025 | $28.19 | $27.76 (-1.53%) | $28.28 | $27.61 | 3.43 M | $15.75 B |
| 06/16/2025 | $27.58 | $28.24 (2.39%) | $28.28 | $27.57 | 2.99 M | $16.02 B |
| 06/13/2025 | $27.47 | $27.42 (-0.18%) | $27.53 | $27.25 | 2.61 M | $15.55 B |
| 06/12/2025 | $27.74 | $27.67 (-0.25%) | $27.88 | $27.56 | 2.06 M | $15.69 B |
| 06/11/2025 | $28.01 | $27.88 (-0.46%) | $28.09 | $27.75 | 2.58 M | $15.81 B |
| 06/10/2025 | $27.76 | $27.96 (0.72%) | $28.02 | $27.68 | 2.55 M | $15.86 B |
| 06/09/2025 | $27.78 | $27.76 (-0.07%) | $27.87 | $27.54 | 3.21 M | $15.75 B |
| 06/06/2025 | $28.07 | $27.81 (-0.93%) | $28.13 | $27.62 | 3.46 M | $15.77 B |
| 06/05/2025 | $27.93 | $27.86 (-0.25%) | $28.04 | $27.76 | 2.48 M | $15.80 B |
| 06/04/2025 | $27.87 | $27.85 (-0.07%) | $28.04 | $27.70 | 2.59 M | $15.80 B |
| 06/03/2025 | $27.88 | $27.94 (0.22%) | $28.08 | $27.83 | 4.17 M | $15.85 B |
| 06/02/2025 | $28.06 | $28.08 (0.07%) | $28.15 | $27.71 | 3.19 M | $15.93 B |
| 05/30/2025 | $28.26 | $28.24 (-0.07%) | $28.35 | $27.98 | 6.25 M | $16.02 B |
| 05/29/2025 | $28.34 | $28.40 (0.21%) | $28.43 | $27.99 | 2.50 M | $16.11 B |
| 05/28/2025 | $28.16 | $28.34 (0.64%) | $28.52 | $28.12 | 2.63 M | $16.07 B |
| 05/27/2025 | $28.21 | $28.25 (0.14%) | $28.30 | $27.96 | 4.88 M | $16.02 B |
| 05/23/2025 | $27.34 | $27.90 (2.05%) | $27.99 | $27.24 | 3.31 M | $15.82 B |
| 05/22/2025 | $27.94 | $27.65 (-1.04%) | $28.37 | $27.61 | 2.43 M | $15.68 B |
| 05/21/2025 | $28.14 | $27.94 (-0.71%) | $28.36 | $27.93 | 2.66 M | $15.85 B |
| 05/20/2025 | $28.25 | $28.33 (0.28%) | $28.39 | $28.17 | 2.12 M | $16.07 B |
| 05/19/2025 | $28.15 | $28.33 (0.64%) | $28.35 | $28.06 | 2.53 M | $16.07 B |
| 05/16/2025 | $28.15 | $28.32 (0.6%) | $28.38 | $27.92 | 3.32 M | $16.06 B |
| 05/15/2025 | $28.24 | $28.15 (-0.32%) | $28.47 | $28.08 | 3.00 M | $15.97 B |
| 05/14/2025 | $28.17 | $28.27 (0.35%) | $28.38 | $28.05 | 3.37 M | $16.03 B |
| 05/13/2025 | $28.00 | $28.22 (0.79%) | $28.67 | $27.99 | 3.29 M | $16.01 B |
| 05/12/2025 | $28.78 | $28.28 (-1.74%) | $28.78 | $28.05 | 3.93 M | $16.04 B |
| 05/09/2025 | $28.80 | $28.06 (-2.57%) | $28.93 | $27.89 | 4.45 M | $15.92 B |
| 05/08/2025 | $28.27 | $28.48 (0.74%) | $28.82 | $28.19 | 3.92 M | $16.15 B |
| 05/07/2025 | $27.96 | $28.18 (0.79%) | $28.27 | $27.76 | 4.87 M | $15.98 B |
| 05/06/2025 | $27.55 | $27.73 (0.65%) | $27.86 | $27.50 | 2.33 M | $15.73 B |
| 05/05/2025 | $27.33 | $27.72 (1.43%) | $27.84 | $27.07 | 3.55 M | $15.72 B |
| 05/02/2025 | $27.37 | $27.58 (0.77%) | $27.64 | $27.10 | 1.94 M | $15.64 B |
| 05/01/2025 | $26.11 | $27.06 (3.64%) | $27.31 | $26.11 | 3.02 M | $15.35 B |
| 04/30/2025 | $26.99 | $27.12 (0.48%) | $27.21 | $26.48 | 2.76 M | $15.38 B |
| 04/29/2025 | $26.97 | $27.12 (0.56%) | $27.18 | $26.80 | 2.08 M | $15.38 B |
| 04/28/2025 | $27.15 | $26.92 (-0.85%) | $27.22 | $26.74 | 3.74 M | $15.27 B |
| 04/25/2025 | $26.75 | $27.13 (1.42%) | $27.15 | $26.53 | 1.89 M | $15.39 B |
| 04/24/2025 | $26.51 | $26.84 (1.24%) | $26.95 | $26.41 | 3.17 M | $15.22 B |
| 04/23/2025 | $26.73 | $26.53 (-0.75%) | $27.24 | $26.36 | 2.67 M | $15.05 B |
| 04/22/2025 | $25.64 | $26.18 (2.11%) | $26.19 | $25.53 | 2.82 M | $14.85 B |
| 04/21/2025 | $25.64 | $25.35 (-1.13%) | $25.72 | $25.08 | 2.00 M | $14.38 B |
| 04/17/2025 | $25.87 | $25.86 (-0.04%) | $25.97 | $25.65 | 2.98 M | $14.67 B |
| 04/16/2025 | $26.19 | $25.67 (-1.99%) | $26.65 | $25.44 | 3.06 M | $14.56 B |
| 04/15/2025 | $26.40 | $26.38 (-0.08%) | $26.57 | $26.27 | 2.04 M | $14.96 B |
| 04/14/2025 | $26.33 | $26.28 (-0.19%) | $26.50 | $26.05 | 2.69 M | $14.91 B |
| 04/11/2025 | $25.52 | $26.19 (2.63%) | $26.26 | $25.41 | 3.42 M | $14.85 B |
| 04/10/2025 | $25.95 | $25.59 (-1.39%) | $26.02 | $24.71 | 3.70 M | $14.51 B |
| 04/09/2025 | $23.78 | $26.18 (10.09%) | $26.34 | $23.63 | 5.01 M | $14.85 B |
| 04/08/2025 | $24.84 | $23.97 (-3.5%) | $24.96 | $23.69 | 4.80 M | $13.60 B |
| 04/07/2025 | $24.16 | $24.08 (-0.33%) | $25.14 | $23.38 | 6.82 M | $13.66 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.
