News Corp Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	27.660	27.710	27.580	27.580	27.077	1,663
2024-07-30	27.800	27.800	27.280	27.350	26.852	466
2024-07-29	27.695	27.790	27.588	27.750	27.244	2,391
2024-07-26	27.388	27.580	27.289	27.540	27.038	2,023
2024-07-25	27.440	27.630	27.250	27.430	26.930	583
2024-07-24	27.943	28.003	27.692	27.695	27.190	2,604
2024-07-23	27.672	28.085	27.672	28.085	27.573	5,350
2024-07-22	27.450	27.741	27.435	27.741	27.235	877
2024-07-19	27.682	27.800	27.322	27.370	26.871	8,176
2024-07-18	27.820	28.130	27.742	27.870	27.362	6,788
2024-07-17	28.338	28.450	27.882	28.058	27.546	13,131
2024-07-16	28.010	28.590	27.800	28.390	27.873	28,510
2024-07-15	27.930	27.930	27.760	27.760	27.254	480
2024-07-12	27.853	28.075	27.825	27.825	27.318	1,478
2024-07-11	27.935	28.005	27.840	27.840	27.332	2,795
2024-07-10	27.790	27.890	27.647	27.860	27.352	3,517
2024-07-09	27.204	27.750	27.160	27.750	27.244	2,500
2024-07-08	27.540	27.540	27.179	27.270	26.773	192
2024-07-05	27.430	27.580	27.420	27.570	27.068	637
2024-07-03	27.620	27.805	27.620	27.717	27.212	1,931
2024-07-02	27.092	27.425	27.092	27.400	26.901	1,318
2024-07-01	27.675	27.860	27.401	27.401	26.901	1,326
2024-06-28	27.814	27.930	27.620	27.680	27.176	1,178
2024-06-27	27.830	27.960	27.670	27.691	27.187	533
2024-06-26	27.910	27.960	27.710	27.785	27.279	1,995
2024-06-24	27.250	27.490	26.990	27.400	26.901	262
2024-06-21	26.800	26.930	26.730	26.879	26.389	256
2024-06-20	26.960	27.220	26.840	26.880	26.390	616
2024-06-18	27.015	27.046	26.930	26.987	26.495	2,335
2024-06-17	27.000	27.000	27.000	27.000	26.508	2
2024-06-14	26.962	26.990	26.881	26.990	26.498	486
2024-06-13	27.381	27.381	27.127	27.127	26.632	1,172
2024-06-12	27.665	27.740	27.440	27.490	26.989	1,645
2024-06-11	27.164	27.355	27.030	27.310	26.812	720
2024-06-10	27.140	27.190	27.010	27.190	26.695	1,962
2024-06-07	27.700	27.700	27.140	27.140	26.645	98
2024-06-06	27.810	27.910	27.700	27.770	27.264	77
2024-06-05	27.270	27.630	27.230	27.630	27.126	1,348
2024-06-04	27.185	27.420	27.130	27.380	26.881	378
2024-06-03	27.335	27.420	27.130	27.270	26.773	583
2024-05-31	26.880	27.060	26.720	26.880	26.390	86
2024-05-30	26.750	26.820	26.540	26.750	26.263	987
2024-05-29	26.580	26.730	26.410	26.605	26.120	6,393
2024-05-28	26.770	26.865	26.570	26.865	26.375	1,895
2024-05-24	26.038	26.700	25.880	26.660	26.174	652
2024-05-23	26.820	26.820	25.910	25.920	25.448	786
2024-05-22	26.350	26.350	26.150	26.170	25.693	75
2024-05-21	26.410	26.410	26.170	26.290	25.811	82
2024-05-20	26.320	26.330	26.210	26.300	25.821	121
2024-05-17	26.330	26.460	26.140	26.210	25.732	104
2024-05-16	26.180	26.520	26.010	26.265	25.786	1,182
2024-05-15	25.820	25.980	25.630	25.970	25.497	295
2024-05-14	25.560	25.640	25.430	25.560	25.094	43
2024-05-13	25.189	25.490	25.189	25.460	24.996	534
2024-05-10	24.900	24.970	24.750	24.960	24.505	130
2024-05-09	22.942	24.750	22.720	24.630	24.181	1,129
2024-05-08	24.180	24.300	23.980	24.010	23.572	91
2024-05-07	24.785	24.820	24.330	24.410	23.965	2,654
2024-05-03	24.170	24.390	24.170	24.385	23.941	270
2024-05-02	24.070	24.070	23.810	24.030	23.592	5,785

← NewerPage 10 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1000 USD
2026-03-10	0.1000 USD
2025-09-09	0.1000 USD
2025-03-12	0.1000 USD
2024-09-11	0.1000 USD
2024-03-12	0.1000 USD
2023-09-12	0.1000 USD
2023-03-14	0.1000 USD
2022-09-13	0.1000 USD
2022-03-15	0.1000 USD
2021-09-14	0.1000 USD
2021-03-16	0.1000 USD
2020-09-15	0.1000 USD
2020-03-10	0.1000 USD
2019-09-10	0.1000 USD
2019-03-12	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.