News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	25.060	25.060	24.780	24.820	23.698	305,100
2021-04-23	25.150	25.220	24.890	24.890	23.765	261,560
2021-04-22	25.400	25.570	24.990	25.090	23.956	559,723
2021-04-21	24.680	25.430	24.490	25.410	24.262	671,170
2021-04-20	24.820	25.170	24.370	24.710	23.593	303,867
2021-04-19	24.780	24.930	24.530	24.880	23.756	444,918
2021-04-16	25.000	25.100	24.730	24.895	23.770	709,539
2021-04-15	24.870	24.960	24.500	24.800	23.679	417,299
2021-04-14	24.190	24.670	24.120	24.580	23.469	768,405
2021-04-13	24.780	24.780	24.170	24.260	23.164	508,903
2021-04-12	24.600	24.920	24.465	24.780	23.660	537,598
2021-04-09	24.680	24.765	24.350	24.630	23.517	295,540
2021-04-08	24.400	24.750	24.100	24.700	23.584	824,006
2021-04-07	24.340	24.720	24.270	24.360	23.259	370,460
2021-04-06	24.540	24.940	24.400	24.540	23.431	624,229
2021-04-05	24.070	24.680	23.900	24.520	23.412	594,840
2021-04-01	23.590	24.010	23.180	24.000	22.915	1,084,012
2021-03-31	23.900	24.060	23.430	23.460	22.400	1,408,871
2021-03-30	23.370	24.015	23.370	23.830	22.753	1,002,677
2021-03-29	24.020	24.020	23.220	23.390	22.333	444,582
2021-03-26	24.450	24.580	23.680	24.010	22.925	962,766
2021-03-25	23.520	24.490	23.300	24.420	23.316	431,837
2021-03-24	24.260	24.450	23.605	23.690	22.619	585,144
2021-03-23	24.405	24.670	24.070	24.170	23.078	735,511
2021-03-22	25.200	25.240	24.380	24.730	23.612	602,118
2021-03-19	25.130	25.440	24.750	25.130	23.994	1,856,040
2021-03-18	24.850	25.640	24.790	25.200	24.061	1,714,170
2021-03-17	25.070	25.070	24.280	24.920	23.794	997,061
2021-03-16	24.810	25.430	24.810	25.220	24.080	513,495
2021-03-15	24.930	24.930	24.380	24.720	23.507	530,646
2021-03-12	24.520	25.030	24.520	24.930	23.707	340,809
2021-03-11	24.330	24.630	24.140	24.510	23.308	455,748
2021-03-10	23.860	24.770	23.690	24.370	23.174	797,253
2021-03-09	24.000	24.460	23.390	23.800	22.632	632,629
2021-03-08	23.500	23.760	22.980	23.230	22.090	756,353
2021-03-05	22.940	23.545	22.510	23.500	22.347	515,707
2021-03-04	23.020	23.330	22.390	22.770	21.653	346,071
2021-03-03	23.150	23.580	23.030	23.050	21.919	548,728
2021-03-02	23.720	23.780	23.090	23.100	21.967	335,563
2021-03-01	23.210	23.865	23.110	23.730	22.566	349,476
2021-02-26	22.670	23.180	22.530	22.920	21.796	596,176
2021-02-25	23.350	23.540	22.630	22.650	21.539	382,968
2021-02-24	23.040	23.600	22.930	23.240	22.100	465,847
2021-02-23	22.970	23.180	22.710	23.080	21.948	497,573
2021-02-22	22.500	23.330	22.370	23.105	21.971	362,041
2021-02-19	22.780	22.780	22.326	22.410	21.311	367,707
2021-02-18	22.820	23.020	22.530	22.590	21.482	696,244
2021-02-17	24.040	24.108	22.770	22.900	21.777	901,325
2021-02-16	23.460	23.490	23.130	23.200	22.062	916,952
2021-02-12	23.410	23.900	23.210	23.500	22.347	551,474
2021-02-11	22.670	23.010	22.510	22.970	21.843	601,609
2021-02-10	22.170	23.050	22.000	22.610	21.501	2,209,367
2021-02-09	21.580	22.125	21.505	21.970	20.892	692,558
2021-02-08	20.830	21.450	20.830	21.400	20.350	715,530
2021-02-05	20.790	21.580	20.720	20.820	19.799	853,331
2021-02-04	19.240	19.860	19.190	19.620	18.657	768,085
2021-02-03	19.220	19.330	19.075	19.260	18.315	397,903
2021-02-02	18.920	19.400	18.840	19.230	18.287	557,225
2021-02-01	18.590	19.010	18.300	18.790	17.868	721,557
2021-01-29	19.020	19.260	18.760	18.880	17.954	1,205,399

← NewerPage 24 of 56 · 3,357 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.