News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	15.780	15.780	15.660	15.660	15.062	2
2022-06-14	15.700	15.700	15.530	15.560	14.966	2
2022-06-13	16.090	16.090	15.725	15.750	15.149	22
2022-06-10	16.590	16.590	16.450	16.450	15.822	1
2022-06-07	17.365	17.365	17.358	17.358	16.695	21
2022-06-06	17.390	17.390	17.290	17.290	16.630	1
2022-06-01	16.998	16.998	16.998	16.998	16.349	44
2022-05-31	17.380	17.380	17.355	17.355	16.692	72
2022-05-26	17.035	17.035	17.035	17.035	16.385	30
2022-05-24	16.448	16.448	16.448	16.448	15.820	40
2022-05-17	18.260	18.272	18.225	18.225	17.529	1,246
2022-05-11	17.205	17.205	17.205	17.205	16.548	25
2022-05-10	17.340	17.390	17.340	17.340	16.678	2
2022-05-09	16.910	17.020	16.910	16.930	16.284	2,269
2022-05-06	17.610	17.620	16.690	17.390	16.726	4
2022-05-04	20.250	20.250	20.250	20.250	19.477	2
2022-04-28	20.382	20.382	20.382	20.382	19.604	99
2022-04-27	20.195	20.195	20.145	20.150	19.381	104
2022-04-21	22.060	22.060	21.780	21.780	20.948	1
2022-04-04	21.775	21.888	21.775	21.888	21.052	51,727
2022-04-01	21.865	21.865	21.865	21.865	21.030	345
2022-03-28	22.570	22.570	22.560	22.560	21.699	2,744
2022-03-23	21.952	21.952	21.952	21.952	21.114	56
2022-03-18	22.320	22.320	22.320	22.320	21.468	2
2022-03-16	21.798	21.798	21.798	21.798	20.966	1,200
2022-03-15	20.895	20.895	20.895	20.895	20.097	200
2022-03-14	21.198	21.200	21.030	21.060	20.160	501
2022-03-11	21.505	21.505	21.223	21.230	20.323	4,140
2022-03-09	20.330	20.330	20.330	20.330	19.461	2,231
2022-03-08	20.105	20.930	20.105	20.929	20.035	2,406
2022-03-07	20.485	20.512	20.485	20.512	19.635	588
2022-03-02	22.338	22.338	22.040	22.040	21.098	3,445
2022-02-25	21.720	22.170	21.720	22.070	21.127	6,152
2022-02-24	20.900	20.900	20.900	20.900	20.007	1
2022-02-22	22.090	22.090	22.005	22.005	21.064	10
2022-02-18	22.462	22.462	22.462	22.462	21.501	33,596
2022-02-16	23.385	23.389	23.385	23.388	22.388	700
2022-02-14	22.546	22.546	22.335	22.335	21.380	6,466
2022-02-10	23.335	23.620	23.335	23.415	22.414	271
2022-02-08	22.600	22.880	22.600	22.880	21.902	1
2022-02-04	23.500	23.500	21.880	21.880	20.945	272
2022-02-03	22.535	22.535	22.530	22.530	21.567	5
2022-02-02	22.470	22.470	22.140	22.140	21.194	1
2022-02-01	22.150	22.150	22.150	22.150	21.203	10
2022-01-31	21.985	22.100	21.985	22.100	21.155	34
2022-01-28	21.026	21.026	21.026	21.026	20.127	9,929
2022-01-27	21.528	21.528	21.254	21.254	20.345	1,748
2022-01-20	22.290	22.290	22.250	22.250	21.299	1
2022-01-19	22.170	22.170	22.170	22.170	21.222	1
2022-01-13	22.680	22.830	22.680	22.830	21.854	2
2022-01-12	22.402	22.640	22.402	22.640	21.672	57
2022-01-11	22.280	22.327	22.280	22.327	21.372	693
2022-01-10	22.900	22.900	22.470	22.500	21.538	38
2022-01-07	22.490	22.620	22.490	22.620	21.653	1
2022-01-06	21.830	21.830	21.830	21.830	20.897	56,056
2022-01-04	22.990	22.990	22.560	22.560	21.596	401
2021-12-31	22.472	22.472	22.472	22.472	21.511	16
2021-12-30	22.770	22.770	22.735	22.735	21.763	6
2021-12-29	22.730	22.730	22.580	22.580	21.615	2
2021-12-22	21.890	21.890	21.890	21.890	20.954	110

← NewerPage 17 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.