News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.120	26.560	26.120	26.490	26.400	55
2026-04-24	26.280	26.454	25.890	26.360	26.271	455
2026-04-23	26.465	27.190	25.980	25.980	25.892	2,716
2026-04-22	26.420	26.800	26.420	26.461	26.371	227
2026-04-21	26.270	26.420	25.750	26.220	26.131	178
2026-04-20	25.620	26.085	25.560	25.881	25.794	126
2026-04-17	25.900	26.170	25.790	26.170	26.082	68
2026-04-16	24.160	25.775	24.160	25.760	25.673	676
2026-04-15	25.510	25.520	25.050	25.500	25.414	10
2026-04-14	24.980	25.338	24.640	25.230	25.145	1,228
2026-04-13	24.460	24.858	24.300	24.841	24.757	1,220
2026-04-10	24.690	24.690	24.340	24.572	24.489	82
2026-04-09	24.770	25.000	24.670	24.781	24.697	207
2026-04-08	24.776	24.920	24.350	24.920	24.836	189
2026-04-07	24.350	24.560	24.350	24.500	24.417	115
2026-04-02	24.340	24.730	24.110	24.588	24.505	490
2026-04-01	25.030	25.150	24.700	24.870	24.786	47
2026-03-31	25.150	25.325	24.725	25.240	25.155	1,546
2026-03-30	24.190	24.785	24.190	24.492	24.409	115
2026-03-27	24.000	24.320	24.000	24.210	24.128	12
2026-03-26	23.900	24.300	23.900	24.190	24.108	204
2026-03-25	24.010	24.270	24.010	24.270	24.188	11
2026-03-24	24.490	24.490	23.985	24.140	24.058	146
2026-03-23	24.050	24.750	24.050	24.439	24.357	269
2026-03-20	24.110	24.210	23.875	24.090	24.009	169
2026-03-19	23.840	24.000	23.610	23.940	23.859	373
2026-03-18	24.578	24.578	23.910	24.270	24.188	1,072
2026-03-17	24.500	24.598	24.000	24.380	24.298	396
2026-03-16	23.110	24.230	23.080	24.190	24.108	127
2026-03-13	23.860	24.220	23.590	23.750	23.670	16
2026-03-12	24.220	24.220	23.625	23.930	23.849	198
2026-03-11	23.900	24.325	23.900	24.240	24.158	2,702
2026-03-10	24.500	24.500	24.040	24.140	24.058	33
2026-03-09	24.350	24.660	24.160	24.310	24.128	10
2026-03-06	24.000	24.460	23.912	24.313	24.131	1,252
2026-03-05	23.600	24.548	23.600	24.271	24.089	1,109
2026-03-04	24.250	24.890	23.810	24.261	24.079	358,176
2026-03-03	23.502	24.050	23.500	24.040	23.860	747
2026-03-02	24.890	24.890	23.770	24.030	23.850	12,350
2026-02-27	24.180	24.425	24.060	24.425	24.242	218
2026-02-26	23.678	24.300	23.640	24.260	24.079	340
2026-02-25	23.250	23.445	23.170	23.440	23.265	368
2026-02-24	22.910	23.292	22.910	23.290	23.116	14,410
2026-02-23	23.630	23.660	23.070	23.080	22.907	798
2026-02-20	23.270	23.630	23.010	23.630	23.453	46
2026-02-19	23.500	23.500	23.230	23.250	23.076	60
2026-02-18	23.200	23.360	23.051	23.340	23.165	18,010
2026-02-17	22.250	23.251	22.250	23.251	23.077	140
2026-02-13	22.590	22.690	22.351	22.690	22.520	1,557
2026-02-12	23.290	23.600	22.285	22.490	22.322	266
2026-02-11	24.000	24.000	23.150	23.260	23.086	103
2026-02-10	22.870	23.850	22.760	23.509	23.333	1,846
2026-02-09	23.330	23.330	22.220	22.723	22.553	937
2026-02-06	23.500	24.320	22.460	22.470	22.302	2,357
2026-02-05	24.390	24.780	23.710	23.750	23.572	558
2026-02-04	25.360	25.360	24.500	24.500	24.317	46
2026-02-03	26.490	26.720	25.000	25.009	24.822	1,543
2026-02-02	27.030	27.230	26.630	26.630	26.431	7
2026-01-30	26.800	27.130	26.610	26.730	26.530	64
2026-01-29	26.700	26.760	26.300	26.495	26.297	57

← NewerPage 3 of 5 · 245 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.