News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	17.610	17.986	17.610	17.986	17.398	250
2022-11-16	18.000	18.020	18.000	18.020	17.431	1,210
2022-11-15	18.325	18.325	18.325	18.325	17.726	29
2022-11-14	17.981	18.165	17.981	18.165	17.571	280
2022-11-10	16.768	16.838	16.690	16.805	16.256	633
2022-11-09	15.050	15.739	15.050	15.690	15.177	110
2022-11-08	16.717	17.230	16.717	17.230	16.667	1,160
2022-11-07	16.780	16.780	16.741	16.741	16.193	43
2022-11-04	16.570	16.690	16.570	16.690	16.144	125
2022-11-03	16.470	16.470	16.232	16.249	15.718	8,082
2022-11-02	16.711	16.711	16.711	16.711	16.164	100
2022-11-01	17.408	17.408	17.408	17.408	16.839	100
2022-10-31	16.795	16.795	16.795	16.795	16.246	250
2022-10-26	17.320	17.320	17.145	17.145	16.584	10
2022-10-24	16.745	16.745	16.725	16.725	16.178	379
2022-10-21	16.660	16.990	16.660	16.990	16.435	425
2022-10-20	16.576	16.785	16.540	16.630	16.086	1,336
2022-10-18	16.499	16.499	16.499	16.499	15.959	1
2022-10-17	16.480	16.770	16.440	16.440	15.903	4,094
2022-10-13	15.575	15.575	15.575	15.575	15.066	250
2022-10-12	15.460	15.460	15.420	15.420	14.916	9,453
2022-10-07	15.880	15.880	15.880	15.880	15.361	9,617
2022-10-04	15.900	16.228	15.900	16.228	15.697	39
2022-09-27	15.040	15.040	15.040	15.040	14.548	11,560
2022-09-22	16.010	16.010	15.788	15.788	15.272	13,790
2022-09-21	16.460	16.460	16.460	16.460	15.922	7,825
2022-09-15	17.150	17.305	17.149	17.301	16.735	1,609
2022-09-13	17.160	17.170	17.140	17.140	16.580	802
2022-09-12	17.639	17.639	17.639	17.639	16.966	95
2022-09-09	17.055	17.300	17.055	17.300	16.640	790
2022-09-06	16.862	16.862	16.840	16.840	16.197	700
2022-09-02	17.070	17.070	17.045	17.045	16.394	1,458
2022-09-01	16.800	16.800	16.800	16.800	16.159	1
2022-08-26	17.470	17.470	17.460	17.460	16.794	870
2022-08-25	17.595	17.645	17.595	17.645	16.971	1,494
2022-08-17	18.205	18.205	18.205	18.205	17.510	89
2022-08-15	18.601	18.900	18.601	18.900	18.178	1,296
2022-08-12	18.720	18.795	18.695	18.795	18.077	254
2022-08-11	18.450	18.725	18.450	18.552	17.844	301
2022-08-09	19.275	20.028	18.345	18.345	17.645	427
2022-08-08	17.408	17.490	17.408	17.440	16.774	578
2022-08-02	17.095	17.100	17.090	17.100	16.447	51
2022-08-01	16.969	17.210	16.969	17.210	16.553	37
2022-07-29	17.208	17.208	17.208	17.208	16.551	600
2022-07-28	16.985	16.985	16.985	16.985	16.337	250
2022-07-25	16.900	16.992	16.900	16.970	16.322	621
2022-07-22	16.780	16.916	16.780	16.900	16.255	26
2022-07-21	16.558	16.668	16.452	16.452	15.824	2,831
2022-07-20	16.592	16.730	16.592	16.730	16.091	91
2022-07-18	15.840	15.908	15.745	15.745	15.144	26
2022-07-15	15.598	15.598	15.598	15.598	15.003	10
2022-07-13	15.312	15.312	15.312	15.312	14.727	422
2022-07-12	15.390	15.390	15.390	15.390	14.802	1
2022-07-01	15.450	15.590	15.450	15.555	14.961	10
2022-06-30	15.220	15.220	15.220	15.220	14.639	1
2022-06-28	15.921	15.921	15.782	15.782	15.179	174
2022-06-24	15.380	15.785	15.380	15.785	15.182	73
2022-06-23	15.220	15.220	15.220	15.220	14.639	1
2022-06-22	15.040	15.145	15.040	15.145	14.567	75
2022-06-17	15.500	15.750	15.500	15.552	14.958	41

← NewerPage 16 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.