News Corp Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	26.023	26.180	25.970	25.970	25.594	149
2024-10-24	25.912	26.050	25.850	26.000	25.624	383
2024-10-23	26.110	26.190	25.880	25.880	25.506	734,034
2024-10-22	26.380	26.380	26.010	26.190	25.811	274
2024-10-21	26.380	26.590	26.270	26.370	25.989	231
2024-10-18	26.550	26.550	26.310	26.350	25.969	570
2024-10-17	26.520	26.540	26.300	26.310	25.929	721,077
2024-10-16	26.640	26.640	26.390	26.460	26.077	40
2024-10-15	26.180	26.740	26.070	26.580	26.195	463
2024-10-14	26.220	26.220	25.790	26.050	25.673	173
2024-10-11	25.710	26.120	25.710	25.890	25.515	1,474
2024-10-10	26.000	26.310	25.740	25.770	25.397	2,368
2024-10-09	26.180	26.430	25.940	26.210	25.831	54
2024-10-08	26.010	26.060	25.585	25.890	25.515	2,787
2024-10-07	26.000	26.160	26.000	26.060	25.683	443
2024-10-04	26.380	26.440	26.000	26.060	25.683	354
2024-10-03	26.055	26.160	25.930	25.940	25.565	489
2024-10-02	26.320	26.470	26.090	26.230	25.851	503
2024-10-01	26.740	26.740	26.182	26.420	26.038	1,511
2024-09-30	26.410	26.630	26.295	26.570	26.186	4,472
2024-09-27	26.600	26.770	26.570	26.590	26.205	2,277
2024-09-26	26.440	26.530	26.340	26.390	26.008	1,327
2024-09-25	26.680	26.690	26.310	26.310	25.929	489
2024-09-24	26.620	26.660	26.470	26.640	26.255	1,671
2024-09-23	26.335	26.540	26.270	26.520	26.136	58
2024-09-20	26.580	26.580	26.100	26.210	25.831	168
2024-09-19	26.958	26.960	26.620	26.620	26.235	1,219
2024-09-18	26.445	26.800	26.410	26.670	26.284	297
2024-09-17	26.230	26.590	26.230	26.350	25.969	181
2024-09-16	26.140	26.180	25.890	26.060	25.683	144
2024-09-13	26.100	26.250	26.100	26.160	25.782	310
2024-09-12	24.490	26.040	24.490	25.960	25.584	493
2024-09-11	26.130	26.330	25.723	25.960	25.584	1,683
2024-09-10	26.770	26.770	26.240	26.240	25.762	741
2024-09-09	26.770	26.800	26.569	26.760	26.272	209
2024-09-06	26.950	27.150	26.530	26.530	26.047	462
2024-09-05	27.190	27.240	26.670	26.930	26.439	1,167
2024-09-04	27.168	27.580	26.960	27.390	26.891	231
2024-09-03	28.080	28.200	27.030	27.030	26.537	6,031
2024-08-30	28.090	28.142	27.980	28.020	27.509	607
2024-08-29	28.110	28.340	27.970	28.040	27.529	1,150
2024-08-28	27.980	28.250	27.980	28.000	27.490	3,350
2024-08-27	28.190	28.190	27.830	28.140	27.627	20
2024-08-23	28.110	28.240	27.920	28.200	27.686	538
2024-08-22	27.860	27.940	27.730	27.750	27.244	19
2024-08-21	27.570	27.740	27.430	27.740	27.234	514
2024-08-20	27.940	27.940	27.250	27.260	26.763	990
2024-08-19	27.450	27.760	27.370	27.720	27.215	51
2024-08-16	27.510	27.610	27.420	27.530	27.028	2,545
2024-08-15	27.470	27.540	27.290	27.540	27.038	2,061
2024-08-14	27.600	27.600	27.393	27.420	26.920	261
2024-08-13	27.250	27.560	27.250	27.540	27.038	630
2024-08-12	27.650	27.650	27.110	27.180	26.685	1,337
2024-08-09	27.080	27.810	27.050	27.770	27.264	2,151
2024-08-08	26.110	26.860	26.100	26.860	26.371	4,130
2024-08-07	26.390	26.430	26.185	26.185	25.708	605
2024-08-06	26.000	26.050	25.350	26.010	25.536	202
2024-08-05	25.790	25.790	25.250	25.550	25.084	1,949
2024-08-02	26.790	26.790	26.005	26.320	25.840	54,064
2024-08-01	27.634	27.840	27.140	27.180	26.685	2,084

← NewerPage 9 of 18 · 1,049 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.