News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.480	19.805	19.415	19.760	19.273	1,382,538
2023-06-14	19.690	19.930	19.390	19.490	19.010	1,035,033
2023-06-13	19.350	19.740	19.280	19.650	19.166	989,312
2023-06-12	19.420	19.485	19.180	19.210	18.737	1,040,825
2023-06-09	19.330	19.465	19.180	19.420	18.941	727,070
2023-06-08	19.450	19.530	19.140	19.330	18.854	1,087,506
2023-06-07	19.240	19.600	19.115	19.550	19.068	1,182,679
2023-06-06	18.770	19.140	18.770	19.110	18.639	653,336
2023-06-05	19.010	19.050	18.800	18.820	18.356	546,885
2023-06-02	18.980	19.160	18.760	19.010	18.541	549,653
2023-06-01	18.580	18.900	18.395	18.880	18.415	917,862
2023-05-31	18.840	18.840	18.290	18.480	18.025	1,263,300
2023-05-30	18.790	18.965	18.710	18.920	18.454	739,948
2023-05-26	18.440	18.670	18.290	18.640	18.181	447,053
2023-05-25	18.350	18.530	18.230	18.320	17.869	572,384
2023-05-24	18.380	18.425	18.190	18.330	17.878	577,129
2023-05-23	18.500	18.690	18.450	18.470	18.015	585,716
2023-05-22	18.770	18.770	18.515	18.640	18.181	383,947
2023-05-19	18.850	18.930	18.610	18.700	18.239	558,443
2023-05-18	18.810	18.895	18.615	18.860	18.395	476,803
2023-05-17	18.540	18.840	18.320	18.820	18.356	1,030,107
2023-05-16	18.690	18.710	18.310	18.470	18.015	603,254
2023-05-15	18.340	18.920	18.340	18.880	18.415	905,165
2023-05-12	17.980	18.680	17.710	18.290	17.839	1,407,545
2023-05-11	16.740	16.895	16.530	16.830	16.415	1,275,303
2023-05-10	17.300	17.300	16.490	16.830	16.415	911,545
2023-05-09	17.190	17.205	16.975	17.080	16.659	625,697
2023-05-08	17.300	17.360	17.120	17.280	16.854	369,320
2023-05-05	16.950	17.300	16.950	17.260	16.835	700,821
2023-05-04	17.020	17.110	16.780	16.850	16.435	1,049,719
2023-05-03	17.130	17.410	17.130	17.190	16.766	697,300
2023-05-02	17.460	17.460	16.870	17.110	16.688	880,566
2023-05-01	17.660	17.805	17.500	17.530	17.098	476,703
2023-04-28	17.240	17.760	17.240	17.750	17.313	863,156
2023-04-27	16.950	17.350	16.780	17.350	16.922	505,777
2023-04-26	17.030	17.220	16.790	16.820	16.405	612,553
2023-04-25	17.200	17.270	16.990	17.080	16.659	879,906
2023-04-24	17.400	17.555	17.265	17.420	16.991	533,972
2023-04-21	17.470	17.541	17.365	17.440	17.010	626,030
2023-04-20	17.420	17.640	17.410	17.450	17.020	783,328
2023-04-19	17.230	17.660	17.220	17.540	17.108	682,660
2023-04-18	17.470	17.630	17.380	17.450	17.020	766,373
2023-04-17	17.520	17.735	17.350	17.490	17.059	360,315
2023-04-14	17.720	17.895	17.480	17.550	17.117	552,250
2023-04-13	17.590	17.830	17.550	17.790	17.352	629,841
2023-04-12	17.920	17.950	17.450	17.470	17.039	677,167
2023-04-11	17.520	17.790	17.520	17.720	17.283	802,399
2023-04-10	17.360	17.550	17.360	17.540	17.108	612,843
2023-04-06	17.440	17.540	17.290	17.440	17.010	827,644
2023-04-05	17.420	17.485	17.225	17.450	17.020	655,921
2023-04-04	17.670	17.850	17.390	17.460	17.030	1,333,153
2023-04-03	17.360	17.620	17.280	17.600	17.166	1,379,139
2023-03-31	17.150	17.445	17.150	17.430	17.000	732,366
2023-03-30	17.150	17.295	17.055	17.090	16.669	501,924
2023-03-29	16.980	17.110	16.830	17.060	16.640	913,830
2023-03-28	16.580	16.760	16.460	16.740	16.327	1,053,995
2023-03-27	16.500	16.665	16.450	16.580	16.171	838,473
2023-03-24	16.150	16.360	15.985	16.340	15.937	958,730
2023-03-23	16.090	16.385	16.020	16.260	15.859	1,322,416
2023-03-22	16.280	16.350	15.900	15.910	15.518	827,788

← NewerPage 15 of 56 · 3,356 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1000 USD
2026-03-11	0.1000 USD
2025-09-10	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.