News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	24.080	24.220	23.820	23.850	22.879	1,381,858
2021-10-12	23.870	24.245	23.752	23.990	23.013	1,197,796
2021-10-11	23.850	24.170	23.810	23.870	22.898	466,907
2021-10-08	23.870	24.250	23.830	23.930	22.956	541,110
2021-10-07	23.580	23.925	23.580	23.790	22.821	494,806
2021-10-06	23.410	23.595	23.180	23.340	22.390	811,020
2021-10-05	23.450	23.880	23.380	23.590	22.629	362,287
2021-10-04	23.550	23.680	23.150	23.300	22.351	444,523
2021-10-01	23.340	23.670	23.210	23.580	22.620	493,620
2021-09-30	23.700	23.700	23.150	23.230	22.284	642,512
2021-09-29	23.910	23.930	23.510	23.570	22.610	591,467
2021-09-28	23.880	24.110	23.670	23.760	22.792	664,231
2021-09-27	24.070	24.200	23.820	24.010	23.032	718,352
2021-09-24	23.580	24.250	23.550	24.140	23.157	796,032
2021-09-23	23.310	23.840	23.210	23.720	22.754	1,872,122
2021-09-22	21.910	22.720	21.910	22.530	21.613	852,059
2021-09-21	21.640	22.060	21.550	21.710	20.826	451,523
2021-09-20	21.400	21.410	21.030	21.330	20.461	427,477
2021-09-17	21.940	22.010	21.610	21.730	20.845	1,541,704
2021-09-16	21.500	22.120	21.500	22.000	21.104	521,672
2021-09-15	21.330	21.640	21.125	21.570	20.692	696,362
2021-09-14	21.500	21.640	21.285	21.410	20.538	766,259
2021-09-13	21.630	21.740	21.260	21.430	20.461	538,241
2021-09-10	21.660	21.810	21.420	21.440	20.471	550,892
2021-09-09	21.720	21.900	21.440	21.530	20.557	702,789
2021-09-08	21.650	21.725	21.245	21.680	20.700	562,237
2021-09-07	22.120	22.220	21.715	21.750	20.767	400,703
2021-09-03	22.190	22.250	22.050	22.130	21.130	476,700
2021-09-02	22.390	22.600	22.170	22.250	21.244	493,943
2021-09-01	22.200	22.520	22.110	22.390	21.378	428,063
2021-08-31	22.080	22.280	21.870	22.030	21.034	464,664
2021-08-30	22.150	22.160	21.920	21.980	20.987	358,485
2021-08-27	22.030	22.220	21.890	22.160	21.158	322,376
2021-08-26	21.930	22.140	21.770	21.950	20.958	1,024,802
2021-08-25	21.790	22.105	21.560	21.990	20.996	438,193
2021-08-24	21.840	22.020	21.740	21.790	20.805	348,052
2021-08-23	21.600	21.880	21.485	21.820	20.834	552,949
2021-08-20	21.270	21.550	20.970	21.490	20.519	315,518
2021-08-19	21.380	21.580	21.220	21.290	20.328	373,156
2021-08-18	22.250	22.320	21.560	21.580	20.605	409,032
2021-08-17	22.650	22.750	22.270	22.320	21.311	538,130
2021-08-16	22.780	23.250	22.450	22.910	21.875	608,168
2021-08-13	23.120	23.240	22.750	22.780	21.750	642,401
2021-08-12	23.330	23.510	23.170	23.190	22.142	526,061
2021-08-11	23.380	23.395	22.980	23.320	22.266	335,642
2021-08-10	23.550	23.640	23.270	23.430	22.371	411,846
2021-08-09	23.790	23.790	22.890	23.620	22.552	1,260,970
2021-08-06	25.380	25.690	23.610	23.760	22.686	1,149,797
2021-08-05	23.730	23.850	23.580	23.790	22.715	849,822
2021-08-04	23.430	23.780	23.325	23.410	22.352	937,087
2021-08-03	23.710	23.710	22.840	23.060	22.018	539,049
2021-08-02	23.460	23.810	23.410	23.650	22.581	638,329
2021-07-30	23.390	23.610	23.370	23.510	22.447	408,232
2021-07-29	23.710	23.790	23.410	23.430	22.371	376,828
2021-07-28	23.740	23.850	23.390	23.600	22.533	403,791
2021-07-27	23.510	23.670	23.360	23.510	22.447	338,275
2021-07-26	23.570	24.110	23.520	23.670	22.600	404,441
2021-07-23	23.310	23.565	23.140	23.530	22.467	245,001
2021-07-22	23.380	23.390	23.080	23.190	22.142	290,529
2021-07-21	23.180	23.550	23.120	23.380	22.323	194,495

← NewerPage 22 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.