News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	20.530	20.530	20.490	20.490	20.041	3
2023-10-25	21.082	21.082	20.860	20.860	20.403	284
2023-10-24	21.200	21.610	21.130	21.385	20.916	2,653
2023-10-23	21.160	21.419	21.150	21.370	20.902	311
2023-10-20	21.505	21.505	21.075	21.230	20.765	1,432
2023-10-19	21.860	21.860	21.650	21.650	21.176	124
2023-10-18	22.210	22.300	22.080	22.080	21.596	2,361
2023-10-17	21.930	22.160	21.795	22.120	21.635	2,908
2023-10-16	21.188	21.669	21.188	21.620	21.146	534
2023-10-13	20.810	20.810	20.810	20.810	20.354	662
2023-10-12	20.870	20.870	20.800	20.800	20.344	6
2023-10-11	20.710	20.958	20.710	20.958	20.499	456
2023-10-10	20.440	20.610	20.360	20.610	20.158	444
2023-10-09	20.180	20.190	19.952	19.952	19.515	11
2023-10-06	19.668	19.890	19.668	19.890	19.454	132
2023-10-05	19.825	19.825	19.776	19.776	19.342	428
2023-10-04	19.486	19.496	19.436	19.446	19.020	189
2023-10-02	20.100	20.150	19.975	19.975	19.537	1,009
2023-09-28	19.981	20.019	19.980	20.019	19.580	305
2023-09-27	19.590	19.590	19.590	19.590	19.161	5,329
2023-09-26	19.641	19.642	19.641	19.642	19.212	200
2023-09-22	19.950	20.078	19.950	20.010	19.572	144
2023-09-20	19.929	19.929	19.929	19.929	19.492	80
2023-09-19	19.901	19.902	19.901	19.901	19.465	1,701
2023-09-15	20.451	20.451	20.350	20.350	19.904	2,200
2023-09-13	20.555	20.555	20.378	20.378	19.932	1,387
2023-09-11	21.269	21.269	21.175	21.175	20.613	600
2023-09-07	21.085	21.085	21.059	21.059	20.500	55
2023-09-05	21.050	21.050	21.050	21.050	20.491	30,041
2023-09-01	21.450	21.450	21.225	21.225	20.662	283
2023-08-31	21.495	21.495	21.495	21.495	20.925	20
2023-08-30	21.346	21.350	21.200	21.285	20.720	1,825
2023-08-29	21.069	21.069	21.069	21.069	20.510	1,000
2023-08-25	20.631	20.631	20.631	20.631	20.084	400
2023-08-24	20.985	21.047	20.985	21.047	20.488	763
2023-08-23	20.690	20.717	20.690	20.717	20.167	394
2023-08-22	20.662	20.729	20.662	20.680	20.131	843
2023-08-21	20.759	20.759	20.665	20.701	20.152	113
2023-08-18	20.736	20.746	20.736	20.746	20.195	558
2023-08-17	21.031	21.125	21.031	21.110	20.550	426
2023-08-16	20.970	21.438	20.970	21.209	20.646	1,722
2023-08-15	21.620	21.620	21.012	21.012	20.455	144,500
2023-08-14	21.155	21.525	21.079	21.500	20.930	1,368
2023-08-11	20.715	21.105	20.715	21.105	20.545	625
2023-08-10	20.389	20.389	20.385	20.385	19.844	200
2023-08-09	20.461	20.461	20.460	20.460	19.917	12
2023-08-07	20.312	20.312	20.312	20.312	19.773	101
2023-08-03	19.660	19.660	19.660	19.660	19.138	144,470
2023-08-01	19.661	19.881	19.661	19.805	19.280	79
2023-07-27	19.460	19.460	19.390	19.390	18.876	598
2023-07-26	19.220	19.220	19.220	19.220	18.710	1
2023-07-21	19.886	19.886	19.707	19.717	19.193	400
2023-07-20	19.927	19.957	19.858	19.858	19.331	1,500
2023-07-19	20.486	20.506	20.436	20.447	19.904	900
2023-07-18	20.458	20.504	20.458	20.504	19.959	300
2023-07-17	20.188	20.271	20.188	20.271	19.733	1,089
2023-07-14	20.296	20.306	20.296	20.296	19.757	120
2023-07-13	20.297	20.332	20.205	20.332	19.793	1,410
2023-07-12	20.270	20.270	20.167	20.167	19.632	400
2023-07-11	19.611	19.772	19.610	19.772	19.248	1,411

← NewerPage 13 of 18 · 1,046 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.