News Corp Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.350 | 30.710 | 30.350 | 30.638 | 30.638 | 557 |
| 2026-10-19 | 29.650 | 30.010 | 29.430 | 29.840 | 29.840 | 152 |
| 2026-10-16 | 30.580 | 30.580 | 30.000 | 30.040 | 30.040 | 59 |
| 2026-10-15 | 29.580 | 30.140 | 29.580 | 30.140 | 30.140 | 140 |
| 2026-10-14 | 29.170 | 29.660 | 29.140 | 29.195 | 29.195 | 726 |
| 2026-10-13 | 29.590 | 29.590 | 29.430 | 29.560 | 29.560 | 230 |
| 2026-10-12 | 29.210 | 29.510 | 29.200 | 29.370 | 29.370 | 28 |
| 2026-10-09 | 29.080 | 29.210 | 28.910 | 29.140 | 29.140 | 1,418 |
| 2026-10-08 | 29.000 | 29.140 | 28.580 | 28.940 | 28.940 | 666 |
| 2026-10-07 | 28.680 | 28.680 | 28.290 | 28.640 | 28.640 | 1,417 |
| 2026-10-06 | 29.100 | 29.100 | 28.410 | 28.410 | 28.410 | 17,151 |
| 2026-10-05 | 28.520 | 28.850 | 28.520 | 28.720 | 28.720 | 9 |
| 2026-10-02 | 28.640 | 29.010 | 28.320 | 28.740 | 28.740 | 381 |
| 2026-10-01 | 28.930 | 28.930 | 28.230 | 28.330 | 28.330 | 311 |
| 2026-09-30 | 28.588 | 28.969 | 28.580 | 28.860 | 28.860 | 12,583 |
| 2026-09-29 | 28.805 | 29.100 | 28.300 | 28.439 | 28.439 | 1,231 |
| 2026-09-28 | 28.460 | 28.720 | 28.210 | 28.520 | 28.520 | 28 |
| 2026-09-25 | 28.420 | 28.420 | 28.290 | 28.350 | 28.350 | 1 |
| 2026-09-24 | 28.290 | 28.410 | 28.290 | 28.410 | 28.410 | 88 |
| 2026-09-23 | 28.955 | 29.010 | 28.425 | 28.461 | 28.461 | 556 |
| 2026-09-22 | 30.610 | 30.610 | 29.210 | 29.220 | 29.220 | 9,607 |
| 2026-09-21 | 29.840 | 29.980 | 29.500 | 29.760 | 29.760 | 21 |
| 2026-09-18 | 30.075 | 30.075 | 29.542 | 29.880 | 29.880 | 228 |
| 2026-09-17 | 29.670 | 30.380 | 29.670 | 30.362 | 30.362 | 38 |
| 2026-09-16 | 30.230 | 30.480 | 29.990 | 30.371 | 30.371 | 629 |
| 2026-09-15 | 30.190 | 30.365 | 30.180 | 30.355 | 30.355 | 1,165 |
| 2026-09-14 | 29.460 | 30.675 | 29.460 | 30.650 | 30.650 | 2,344 |
| 2026-09-11 | 29.540 | 29.620 | 29.280 | 29.460 | 29.460 | 227 |
| 2026-09-10 | 29.640 | 29.720 | 29.260 | 29.260 | 29.260 | 28 |
| 2026-09-09 | 29.550 | 29.700 | 29.495 | 29.595 | 29.595 | 54 |
| 2026-09-08 | 30.030 | 30.600 | 29.420 | 29.565 | 29.565 | 25,404 |
| 2026-09-04 | 30.710 | 31.000 | 30.482 | 30.700 | 30.596 | 551 |
| 2026-09-03 | 30.350 | 31.180 | 30.350 | 30.880 | 30.776 | 599 |
| 2026-09-02 | 30.700 | 31.250 | 30.700 | 30.759 | 30.655 | 1,239 |
| 2026-09-01 | 30.920 | 30.920 | 30.570 | 30.740 | 30.636 | 324 |
| 2026-08-28 | 30.860 | 31.440 | 30.860 | 31.000 | 30.895 | 543 |
| 2026-08-27 | 30.920 | 31.018 | 30.310 | 31.018 | 30.913 | 766 |
| 2026-08-26 | 30.780 | 31.050 | 30.780 | 30.950 | 30.845 | 41 |
| 2026-08-25 | 30.428 | 30.800 | 30.250 | 30.670 | 30.566 | 1,605 |
| 2026-08-24 | 30.620 | 30.830 | 30.300 | 30.580 | 30.477 | 78 |
| 2026-08-21 | 29.450 | 30.280 | 29.450 | 30.149 | 30.047 | 366 |
| 2026-08-20 | 29.450 | 29.650 | 29.213 | 29.470 | 29.370 | 531 |
| 2026-08-19 | 29.390 | 29.631 | 29.040 | 29.631 | 29.531 | 295 |
| 2026-08-18 | 28.960 | 29.620 | 28.930 | 29.552 | 29.452 | 218 |
| 2026-08-17 | 29.030 | 29.125 | 28.650 | 28.685 | 28.588 | 118 |
| 2026-08-14 | 29.150 | 29.150 | 28.870 | 28.985 | 28.887 | 459 |
| 2026-08-13 | 28.738 | 29.180 | 28.600 | 28.730 | 28.633 | 81 |
| 2026-08-12 | 28.250 | 28.590 | 28.225 | 28.490 | 28.394 | 424 |
| 2026-08-11 | 28.620 | 28.690 | 28.340 | 28.500 | 28.404 | 1,095 |
| 2026-08-10 | 28.500 | 28.520 | 28.270 | 28.420 | 28.324 | 964 |
| 2026-08-07 | 29.920 | 29.920 | 28.545 | 28.690 | 28.593 | 158 |
| 2026-08-06 | 28.310 | 30.890 | 28.310 | 29.450 | 29.350 | 3,471 |
| 2026-08-05 | 28.570 | 28.570 | 28.210 | 28.210 | 28.115 | 9,517 |
| 2026-08-04 | 27.840 | 28.180 | 27.840 | 28.180 | 28.085 | 5,253 |
| 2026-08-03 | 28.100 | 28.370 | 27.580 | 27.785 | 27.691 | 1,419 |
| 2026-07-31 | 27.530 | 28.090 | 27.500 | 27.700 | 27.606 | 134 |
| 2026-07-30 | 28.220 | 28.220 | 27.649 | 27.882 | 27.788 | 156 |
| 2026-07-29 | 27.990 | 28.900 | 27.990 | 28.900 | 28.802 | 189 |
| 2026-07-28 | 26.840 | 28.180 | 26.840 | 28.180 | 28.085 | 119 |
| 2026-07-27 | 27.220 | 27.530 | 27.220 | 27.440 | 27.347 | 112 |
Page 1 of 3 · 125 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.