News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	16.545	16.545	16.545	16.545	16.106	86
2023-03-27	16.452	16.452	16.452	16.452	16.016	100
2023-03-24	16.055	16.055	16.055	16.055	15.629	300
2023-03-23	15.830	15.999	15.830	15.999	15.575	6,293
2023-03-17	16.170	16.170	16.057	16.057	15.631	10,958
2023-03-16	15.886	16.077	15.765	16.077	15.650	930
2023-03-15	15.758	15.909	15.601	15.909	15.487	1,249
2023-03-14	15.899	15.899	15.702	15.702	15.285	945
2023-03-13	15.920	15.920	15.797	15.797	15.280	1,502
2023-03-10	16.145	16.145	16.145	16.145	15.617	11
2023-03-09	16.776	16.786	16.595	16.595	16.052	710
2023-03-08	16.845	16.845	16.817	16.817	16.267	313
2023-03-06	17.308	17.339	17.300	17.339	16.772	63,541
2023-03-02	16.845	17.109	16.845	17.109	16.550	450
2023-03-01	16.950	16.950	16.860	16.860	16.309	72
2023-02-27	17.484	17.484	17.484	17.484	16.912	200
2023-02-24	17.145	17.249	17.145	17.249	16.685	268
2023-02-23	17.445	17.445	17.445	17.445	16.875	1,126
2023-02-22	17.505	17.780	17.450	17.760	17.179	1,150
2023-02-21	18.814	18.814	18.814	18.814	18.199	200
2023-02-17	18.759	18.759	18.759	18.759	18.146	107
2023-02-15	18.965	19.070	18.965	19.070	18.447	436
2023-02-14	18.500	18.602	18.500	18.600	17.992	907
2023-02-10	19.380	19.380	18.935	18.935	18.316	249
2023-02-09	20.800	20.900	20.800	20.840	20.159	60
2023-02-08	20.855	20.920	20.840	20.920	20.236	80
2023-02-06	20.746	20.746	20.727	20.727	20.049	500
2023-02-02	21.203	21.522	21.203	21.522	20.818	1,512
2023-02-01	20.020	20.180	20.020	20.180	19.520	140
2023-01-31	20.190	20.190	20.190	20.190	19.530	1
2023-01-30	20.350	20.350	20.105	20.105	19.448	148
2023-01-25	20.925	21.148	20.550	20.600	19.926	5,345
2023-01-19	18.700	18.700	18.640	18.640	18.031	121
2023-01-17	19.430	19.500	19.210	19.270	18.640	5,150
2023-01-13	19.232	19.380	19.232	19.380	18.746	1,000
2023-01-12	19.296	19.296	19.296	19.296	18.666	100
2023-01-11	19.275	19.278	19.155	19.155	18.529	247
2023-01-10	19.228	19.228	19.225	19.225	18.596	300
2023-01-09	19.110	19.295	19.065	19.065	18.442	1,100
2023-01-06	18.890	18.890	18.890	18.890	18.272	400
2023-01-04	18.640	18.900	18.640	18.900	18.282	606
2023-01-03	18.490	18.490	18.121	18.121	17.528	367
2022-12-29	18.118	18.120	18.115	18.120	17.527	300
2022-12-28	18.080	18.080	18.042	18.050	17.459	2,248
2022-12-23	18.465	18.465	18.235	18.235	17.639	428
2022-12-21	17.718	17.720	17.718	17.720	17.141	18
2022-12-20	17.445	17.445	17.445	17.445	16.875	250
2022-12-16	17.628	17.628	17.628	17.628	17.052	200
2022-12-15	18.240	18.242	18.011	18.011	17.422	473
2022-12-12	17.970	18.025	17.970	18.025	17.436	570
2022-12-08	18.238	18.238	18.238	18.238	17.642	1
2022-12-06	18.652	18.652	18.625	18.625	18.016	1,360
2022-12-02	18.970	18.970	18.970	18.970	18.350	600
2022-12-01	19.257	19.257	19.165	19.165	18.538	353
2022-11-30	18.584	18.584	18.584	18.584	17.976	643
2022-11-28	18.530	18.570	18.400	18.400	17.798	477
2022-11-25	18.399	18.399	18.260	18.260	17.663	200
2022-11-23	18.109	18.109	18.109	18.109	17.517	300
2022-11-22	17.480	17.480	17.480	17.480	16.909	8,055
2022-11-21	17.780	17.780	17.510	17.510	16.938	1

← NewerPage 15 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.