News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	19.440	19.787	19.440	19.490	18.973	9,565
2023-07-06	19.300	19.300	19.050	19.069	18.563	2,056
2023-07-05	19.400	19.405	19.265	19.405	18.890	506
2023-07-03	19.600	19.600	19.572	19.572	19.053	13
2023-06-30	19.720	19.720	19.487	19.487	18.970	2,431
2023-06-29	19.495	19.538	19.495	19.538	19.020	1,210
2023-06-28	19.407	19.407	19.407	19.407	18.892	200
2023-06-27	19.077	19.280	19.077	19.280	18.768	1,052
2023-06-26	18.820	18.960	18.820	18.960	18.457	1
2023-06-22	19.270	19.270	18.900	18.900	18.399	406
2023-06-21	18.991	19.117	18.991	19.117	18.609	819
2023-06-20	19.311	19.311	19.143	19.143	18.635	650
2023-06-19	19.660	19.660	19.660	19.660	19.138	28
2023-06-16	19.619	19.619	19.619	19.619	19.098	10
2023-06-15	19.256	19.397	19.225	19.397	18.882	817
2023-06-14	19.530	19.666	19.385	19.385	18.871	2,041
2023-06-13	19.050	19.495	19.050	19.445	18.929	3,560
2023-06-12	19.200	19.200	19.025	19.031	18.526	940
2023-06-08	19.380	19.380	18.997	18.997	18.493	2,453
2023-06-07	19.150	19.165	19.042	19.165	18.657	505
2023-06-06	18.907	18.907	18.907	18.907	18.406	500
2023-06-05	18.760	18.820	18.615	18.618	18.124	341
2023-06-02	18.840	18.970	18.727	18.778	18.279	1,775
2023-06-01	18.450	18.585	18.258	18.575	18.082	1,747
2023-05-31	18.601	18.601	18.222	18.341	17.855	4,540
2023-05-30	18.680	18.692	18.660	18.665	18.170	1,156
2023-05-26	18.320	18.429	18.306	18.429	17.940	3,328
2023-05-24	18.240	18.240	18.158	18.158	17.676	295
2023-05-23	18.567	18.577	18.567	18.577	18.084	533
2023-05-22	18.578	18.580	18.545	18.545	18.053	600
2023-05-19	18.555	18.555	18.555	18.555	18.063	799
2023-05-17	18.520	18.520	18.520	18.520	18.029	70
2023-05-16	18.620	18.620	18.399	18.472	17.982	743
2023-05-15	18.718	18.789	18.442	18.640	18.145	137
2023-05-12	18.480	18.585	16.740	18.000	17.522	23,472
2023-05-11	16.645	16.645	16.645	16.645	16.203	200
2023-05-05	16.930	16.930	16.820	16.820	16.374	115
2023-05-04	16.902	16.905	16.902	16.905	16.456	337
2023-05-03	17.050	17.050	17.050	17.050	16.598	43
2023-05-02	17.163	17.163	16.911	16.911	16.462	630
2023-04-28	17.160	17.160	17.160	17.160	16.705	668
2023-04-27	16.760	16.760	16.760	16.760	16.315	1,456
2023-04-26	16.900	16.900	16.778	16.778	16.333	2,363
2023-04-25	17.001	17.070	17.001	17.001	16.550	1,487
2023-04-24	17.290	17.290	17.290	17.290	16.831	645
2023-04-21	17.320	17.320	17.320	17.320	16.860	19,225
2023-04-20	17.330	17.330	17.330	17.330	16.870	1,664
2023-04-19	17.080	17.080	17.080	17.080	16.627	2,447
2023-04-18	17.400	17.400	17.400	17.400	16.938	2,357
2023-04-17	17.360	17.360	17.360	17.360	16.899	907
2023-04-14	17.560	17.580	17.530	17.530	17.065	1,085
2023-04-13	17.410	17.470	17.410	17.470	17.006	696
2023-04-12	17.780	17.780	17.575	17.575	17.109	956
2023-04-11	17.410	17.531	17.410	17.531	17.065	172
2023-04-06	17.165	17.321	17.165	17.321	16.861	400
2023-04-05	17.185	17.185	17.185	17.185	16.729	500
2023-04-04	17.547	17.547	17.547	17.547	17.081	296
2023-04-03	17.212	17.332	17.210	17.330	16.870	1,012
2023-03-31	17.037	17.037	17.037	17.037	16.585	500
2023-03-29	16.757	16.757	16.757	16.757	16.313	1,200

← NewerPage 14 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.