News Corp Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 23.840 | 23.840 | 23.690 | 23.720 | 23.288 | 312 |
| 2024-04-30 | 24.130 | 24.270 | 23.718 | 23.870 | 23.435 | 67 |
| 2024-04-29 | 24.410 | 24.450 | 24.300 | 24.390 | 23.946 | 78 |
| 2024-04-26 | 24.170 | 24.290 | 24.040 | 24.225 | 23.784 | 921 |
| 2024-04-25 | 24.400 | 24.400 | 24.000 | 24.250 | 23.808 | 30 |
| 2024-04-24 | 24.600 | 24.630 | 24.600 | 24.620 | 24.171 | 23 |
| 2024-04-23 | 24.510 | 24.680 | 24.510 | 24.620 | 24.171 | 193 |
| 2024-04-22 | 24.170 | 24.470 | 24.120 | 24.470 | 24.024 | 2,224 |
| 2024-04-19 | 24.024 | 24.100 | 23.971 | 24.100 | 23.661 | 237 |
| 2024-04-18 | 24.290 | 24.340 | 24.030 | 24.030 | 23.592 | 137 |
| 2024-04-17 | 24.320 | 24.350 | 24.190 | 24.270 | 23.828 | 1,410 |
| 2024-04-16 | 24.075 | 24.190 | 24.000 | 24.110 | 23.671 | 167 |
| 2024-04-15 | 24.490 | 24.690 | 24.475 | 24.475 | 24.029 | 3,577 |
| 2024-04-12 | 24.700 | 24.700 | 24.380 | 24.460 | 24.014 | 887 |
| 2024-04-11 | 24.870 | 24.980 | 24.800 | 24.980 | 24.525 | 1,518 |
| 2024-04-10 | 25.006 | 25.370 | 25.006 | 25.040 | 24.584 | 101 |
| 2024-04-09 | 25.940 | 25.940 | 25.460 | 25.520 | 25.055 | 745 |
| 2024-04-08 | 25.750 | 25.870 | 25.690 | 25.860 | 25.389 | 1,780 |
| 2024-04-05 | 25.624 | 25.760 | 25.520 | 25.600 | 25.133 | 171 |
| 2024-04-04 | 25.927 | 26.086 | 25.927 | 25.995 | 25.521 | 6,369 |
| 2024-04-03 | 25.315 | 25.370 | 25.315 | 25.370 | 24.908 | 28 |
| 2024-04-02 | 25.582 | 25.582 | 25.550 | 25.550 | 25.084 | 1,392 |
| 2024-03-28 | 26.370 | 26.515 | 26.270 | 26.350 | 25.870 | 596 |
| 2024-03-27 | 26.340 | 26.440 | 26.050 | 26.050 | 25.575 | 345 |
| 2024-03-26 | 26.180 | 26.340 | 26.070 | 26.180 | 25.703 | 341 |
| 2024-03-25 | 26.050 | 26.100 | 25.960 | 26.030 | 25.556 | 71 |
| 2024-03-22 | 26.151 | 26.200 | 25.900 | 26.000 | 25.526 | 297 |
| 2024-03-21 | 26.050 | 26.160 | 25.950 | 26.140 | 25.664 | 518 |
| 2024-03-20 | 25.834 | 25.890 | 25.660 | 25.890 | 25.418 | 297 |
| 2024-03-19 | 25.500 | 25.740 | 25.360 | 25.690 | 25.222 | 1,393 |
| 2024-03-18 | 25.670 | 25.740 | 25.315 | 25.410 | 24.947 | 530 |
| 2024-03-15 | 26.206 | 26.306 | 25.730 | 25.740 | 25.271 | 1,093 |
| 2024-03-14 | 26.270 | 26.300 | 26.017 | 26.117 | 25.641 | 1,765 |
| 2024-03-13 | 26.360 | 26.460 | 26.210 | 26.440 | 25.958 | 71 |
| 2024-03-12 | 26.690 | 26.690 | 26.420 | 26.560 | 26.076 | 1,122 |
| 2024-03-11 | 26.420 | 26.600 | 26.140 | 26.600 | 26.017 | 262 |
| 2024-03-08 | 26.330 | 26.570 | 26.310 | 26.350 | 25.773 | 1,529 |
| 2024-03-07 | 26.230 | 26.320 | 26.000 | 26.150 | 25.577 | 369 |
| 2024-03-06 | 25.960 | 26.050 | 25.950 | 25.970 | 25.401 | 73 |
| 2024-03-05 | 25.640 | 25.940 | 25.640 | 25.790 | 25.225 | 204 |
| 2024-03-04 | 26.440 | 26.440 | 25.880 | 26.010 | 25.440 | 350 |
| 2024-03-01 | 26.900 | 26.900 | 26.340 | 26.340 | 25.763 | 62 |
| 2024-02-29 | 26.520 | 26.870 | 26.510 | 26.740 | 26.154 | 123 |
| 2024-02-28 | 26.420 | 26.440 | 26.320 | 26.370 | 25.792 | 41 |
| 2024-02-27 | 26.290 | 26.370 | 26.290 | 26.370 | 25.792 | 80 |
| 2024-02-26 | 26.390 | 26.430 | 26.330 | 26.380 | 25.802 | 222 |
| 2024-02-23 | 26.556 | 26.556 | 26.450 | 26.450 | 25.870 | 156 |
| 2024-02-22 | 26.000 | 26.328 | 26.000 | 26.327 | 25.750 | 1,780 |
| 2024-02-21 | 26.320 | 26.320 | 25.860 | 25.918 | 25.350 | 928 |
| 2024-02-20 | 26.170 | 26.280 | 26.170 | 26.180 | 25.606 | 201 |
| 2024-02-16 | 26.500 | 26.560 | 26.330 | 26.560 | 25.978 | 366 |
| 2024-02-15 | 26.180 | 26.680 | 26.090 | 26.680 | 26.095 | 44 |
| 2024-02-14 | 26.180 | 26.180 | 25.830 | 25.900 | 25.332 | 200 |
| 2024-02-13 | 25.764 | 25.810 | 25.500 | 25.500 | 24.941 | 1,020 |
| 2024-02-12 | 26.102 | 26.242 | 26.033 | 26.160 | 25.587 | 59,561 |
| 2024-02-09 | 25.780 | 26.010 | 25.730 | 25.965 | 25.396 | 2,494 |
| 2024-02-08 | 26.880 | 27.720 | 25.498 | 25.962 | 25.393 | 11,832 |
| 2024-02-07 | 24.708 | 24.708 | 24.000 | 24.130 | 23.601 | 1,787 |
| 2024-02-06 | 24.450 | 24.635 | 24.290 | 24.635 | 24.095 | 19 |
| 2024-02-05 | 24.212 | 24.460 | 24.212 | 24.400 | 23.865 | 298 |
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.