News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	28.440	28.440	28.145	28.145	27.738	2,483
2025-01-27	28.122	28.335	27.860	28.335	27.925	462
2025-01-24	27.970	28.255	27.934	28.190	27.782	627
2025-01-23	27.870	27.899	27.690	27.899	27.495	1,417
2025-01-22	27.941	28.070	27.830	27.960	27.555	1,020
2025-01-21	27.510	27.869	27.510	27.845	27.442	1,620
2025-01-17	27.720	27.720	27.508	27.537	27.139	685
2025-01-16	27.763	27.773	27.627	27.727	27.326	1,045
2025-01-15	27.810	27.910	27.590	27.590	27.191	4,438
2025-01-14	27.700	27.740	27.580	27.740	27.339	8
2025-01-13	26.852	27.229	26.790	27.229	26.835	2,384
2025-01-10	27.230	27.307	27.160	27.230	26.836	119
2025-01-08	27.600	27.600	27.225	27.440	27.043	1,539
2025-01-07	27.700	27.700	27.670	27.670	27.270	1
2025-01-06	27.540	27.848	27.540	27.670	27.270	617
2025-01-03	27.460	27.520	27.132	27.500	27.102	966
2025-01-02	27.770	27.777	27.527	27.618	27.218	2,052
2024-12-30	27.580	27.580	27.296	27.298	26.903	219
2024-12-27	28.120	28.120	27.783	27.783	27.381	76
2024-12-24	28.080	28.170	28.020	28.110	27.703	60
2024-12-23	28.115	28.115	27.910	27.990	27.585	75,604
2024-12-20	27.370	27.380	27.370	27.380	26.984	175
2024-12-19	28.117	28.137	27.797	27.837	27.435	901
2024-12-18	28.390	28.569	28.368	28.531	28.118	950
2024-12-17	28.633	28.633	28.450	28.450	28.038	1,599
2024-12-16	28.610	28.887	28.510	28.887	28.469	1,468
2024-12-13	28.865	28.865	28.600	28.600	28.186	9,230
2024-12-12	29.000	29.218	29.000	29.188	28.765	877
2024-12-11	29.290	29.290	28.951	29.060	28.640	6,155
2024-12-10	29.410	29.410	29.110	29.320	28.896	1,413
2024-12-09	29.460	29.541	29.340	29.523	29.095	705
2024-12-06	29.420	29.420	29.223	29.337	28.913	2,133
2024-12-05	29.642	29.845	29.470	29.697	29.268	1,348
2024-12-04	29.860	29.860	29.708	29.708	29.278	773
2024-12-03	29.535	29.775	29.410	29.775	29.344	2,496
2024-12-02	29.240	29.405	29.190	29.405	28.980	4,363
2024-11-29	29.133	29.448	29.082	29.350	28.925	2,605
2024-11-27	29.377	29.390	29.055	29.055	28.635	727
2024-11-26	29.251	29.412	29.251	29.280	28.856	1,007
2024-11-25	29.620	29.620	29.438	29.525	29.098	3,228
2024-11-22	29.628	29.838	29.560	29.595	29.167	2,087
2024-11-21	29.031	29.395	28.752	29.380	28.955	1,902
2024-11-20	28.860	29.118	28.757	29.060	28.640	11,124
2024-11-19	28.186	28.655	28.186	28.655	28.240	5,751
2024-11-18	28.580	28.850	28.550	28.770	28.354	5,213
2024-11-15	29.150	29.340	28.790	28.810	28.393	4,407
2024-11-14	28.695	29.130	28.695	29.100	28.679	26,202
2024-11-13	29.208	29.440	28.960	28.990	28.571	1,026
2024-11-12	29.390	29.487	29.230	29.355	28.930	1,009
2024-11-11	29.520	29.910	29.210	29.210	28.787	2,365
2024-11-08	28.864	29.900	28.570	29.900	29.467	1,285
2024-11-07	29.122	29.299	29.122	29.160	28.738	1,111
2024-11-06	28.903	28.968	28.727	28.900	28.482	7,769
2024-11-05	27.410	27.801	27.350	27.801	27.399	2,869
2024-11-04	27.540	27.690	27.330	27.420	27.023	1,608
2024-11-01	27.210	27.415	27.120	27.340	26.944	1,252
2024-10-31	27.250	27.370	27.100	27.270	26.875	87
2024-10-30	27.390	27.730	27.360	27.420	27.023	108
2024-10-29	26.490	27.361	26.460	27.300	26.905	706
2024-10-28	26.230	26.605	26.030	26.540	26.156	121

← NewerPage 8 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.