News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	24.720	24.732	24.554	24.650	24.110	808
2024-02-01	24.530	24.678	24.441	24.678	24.137	854
2024-01-31	24.870	24.870	24.750	24.750	24.208	4
2024-01-30	24.910	25.010	24.720	24.890	24.345	128
2024-01-29	24.710	24.790	24.630	24.790	24.247	370
2024-01-26	24.720	24.941	24.720	24.800	24.257	69
2024-01-25	24.898	25.040	24.700	24.720	24.178	2,041
2024-01-24	24.570	24.710	24.510	24.510	23.973	9
2024-01-23	24.490	24.490	24.190	24.190	23.660	13
2024-01-22	24.130	24.240	24.071	24.140	23.611	213
2024-01-19	23.696	23.699	23.610	23.650	23.132	4,416
2024-01-18	23.640	23.640	23.361	23.430	22.917	203
2024-01-17	23.450	23.640	23.450	23.640	23.122	653
2024-01-16	24.120	24.120	23.730	23.730	23.210	1,293
2024-01-12	24.191	24.280	24.155	24.180	23.650	609
2024-01-11	24.000	24.140	23.901	23.901	23.377	104
2024-01-10	24.210	24.350	24.210	24.350	23.816	2
2024-01-09	24.358	24.429	24.358	24.429	23.893	22
2024-01-05	24.431	24.605	24.431	24.495	23.958	381
2024-01-04	24.145	24.145	24.127	24.127	23.598	184
2024-01-03	24.165	24.395	24.158	24.395	23.860	983
2024-01-02	24.370	24.425	24.209	24.355	23.821	2,068
2023-12-29	24.500	24.730	24.500	24.600	24.061	6
2023-12-28	24.655	24.710	24.645	24.645	24.105	238
2023-12-27	24.351	24.559	24.350	24.521	23.984	1,380
2023-12-22	23.700	23.809	23.700	23.805	23.283	193,561
2023-12-21	23.630	23.630	23.449	23.449	22.935	6
2023-12-20	23.730	23.890	23.730	23.890	23.366	21
2023-12-19	23.478	23.700	23.440	23.700	23.181	201
2023-12-18	23.344	23.344	23.240	23.270	22.760	167
2023-12-15	23.164	23.445	23.154	23.390	22.877	49
2023-12-14	22.810	23.409	22.810	23.210	22.701	1,768
2023-12-13	21.990	22.100	21.990	22.100	21.616	11
2023-12-12	22.200	22.200	22.057	22.057	21.573	153
2023-12-11	22.080	22.118	22.020	22.090	21.606	9
2023-12-08	22.031	22.031	22.031	22.031	21.549	200
2023-12-07	21.895	21.895	21.895	21.895	21.415	200
2023-12-05	21.800	21.800	21.677	21.677	21.202	548
2023-12-04	22.150	22.428	22.150	22.180	21.694	2,510
2023-11-30	22.105	22.190	21.970	21.970	21.489	356
2023-11-29	22.350	22.350	22.145	22.145	21.660	853
2023-11-28	22.500	22.500	22.440	22.440	21.948	1,556
2023-11-27	21.845	22.370	21.845	22.370	21.880	1,096
2023-11-24	22.025	22.025	21.970	21.978	21.497	36
2023-11-22	21.620	21.930	21.620	21.930	21.449	1,090
2023-11-21	21.270	21.300	21.131	21.300	20.833	1,337
2023-11-20	21.030	21.180	21.030	21.180	20.716	23
2023-11-17	21.210	21.210	20.931	20.931	20.473	636
2023-11-16	20.860	20.979	20.860	20.967	20.507	456
2023-11-15	20.960	21.215	20.960	21.130	20.667	14,838
2023-11-14	20.886	21.020	20.886	20.930	20.471	7
2023-11-13	20.880	20.880	20.380	20.410	19.963	337
2023-11-10	20.590	21.200	20.590	21.200	20.735	87
2023-11-07	21.630	21.630	21.630	21.630	21.156	1
2023-11-06	21.930	21.951	21.699	21.699	21.223	48,310
2023-11-03	21.615	21.790	21.615	21.790	21.313	179
2023-11-02	20.900	21.350	20.900	21.290	20.823	98
2023-11-01	20.495	20.688	20.495	20.688	20.235	1,792
2023-10-31	20.598	20.770	20.598	20.649	20.196	700
2023-10-30	20.580	20.580	20.480	20.480	20.031	1

← NewerPage 12 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.