News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	19.120	19.225	18.670	18.900	17.973	757,336
2021-01-27	18.860	19.420	18.630	19.020	18.087	1,781,134
2021-01-26	18.510	18.810	18.440	18.750	17.830	711,825
2021-01-25	18.140	18.490	17.980	18.350	17.450	1,705,447
2021-01-22	18.630	18.692	18.220	18.240	17.345	1,374,376
2021-01-21	18.590	18.930	18.520	18.740	17.821	585,803
2021-01-20	18.400	18.700	18.385	18.630	17.716	955,135
2021-01-19	18.165	18.490	18.150	18.330	17.431	1,248,682
2021-01-15	18.200	18.370	18.020	18.320	17.421	821,219
2021-01-14	18.000	18.510	18.000	18.330	17.431	659,522
2021-01-13	17.990	18.235	17.890	17.960	17.079	624,784
2021-01-12	18.250	18.350	17.985	18.070	17.184	585,425
2021-01-11	18.050	18.370	17.950	18.270	17.374	650,547
2021-01-08	18.360	18.400	17.950	18.160	17.269	803,319
2021-01-07	18.700	18.890	18.280	18.280	17.383	723,033
2021-01-06	18.200	19.120	18.130	18.810	17.887	1,161,022
2021-01-05	17.980	18.190	17.830	18.060	17.174	616,243
2021-01-04	17.960	18.130	17.590	17.960	17.079	1,033,616
2020-12-31	17.900	17.920	17.730	17.770	16.898	558,766
2020-12-30	17.760	18.105	17.760	17.910	17.031	411,243
2020-12-29	18.050	18.070	17.805	17.850	16.974	506,927
2020-12-28	17.850	18.150	17.710	18.085	17.198	425,701
2020-12-24	17.630	17.780	17.550	17.680	16.813	1,352,071
2020-12-23	17.550	17.645	17.460	17.500	16.641	2,605,599
2020-12-22	17.500	17.700	17.330	17.520	16.660	1,439,507
2020-12-21	17.080	17.540	17.050	17.510	16.651	1,046,100
2020-12-18	17.480	17.550	17.180	17.290	16.442	2,957,495
2020-12-17	17.730	17.770	17.365	17.590	16.727	1,806,119
2020-12-16	17.980	18.010	17.540	17.640	16.775	453,664
2020-12-15	17.760	18.050	17.720	18.025	17.141	776,945
2020-12-14	18.040	18.040	17.515	17.630	16.765	637,489
2020-12-11	18.100	18.320	17.835	17.860	16.984	273,441
2020-12-10	18.180	18.495	18.130	18.250	17.355	695,844
2020-12-09	18.580	18.580	18.180	18.280	17.383	322,055
2020-12-08	18.350	18.530	18.255	18.440	17.535	435,809
2020-12-07	18.580	18.640	18.400	18.470	17.564	438,628
2020-12-04	18.590	18.730	18.440	18.670	17.754	298,862
2020-12-03	18.420	18.625	18.285	18.570	17.659	482,538
2020-12-02	18.150	18.530	17.920	18.440	17.535	381,737
2020-12-01	18.010	18.340	17.960	18.250	17.355	605,168
2020-11-30	17.760	18.040	17.725	17.810	16.936	931,666
2020-11-27	18.040	18.080	17.775	17.810	16.936	228,570
2020-11-25	18.120	18.290	17.825	18.010	17.126	395,932
2020-11-24	17.900	18.330	17.830	18.180	17.288	418,152
2020-11-23	17.680	18.025	17.640	17.940	17.060	276,013
2020-11-20	17.640	17.650	17.320	17.560	16.699	420,891
2020-11-19	17.540	17.775	17.450	17.630	16.765	393,852
2020-11-18	17.820	18.100	17.620	17.630	16.765	327,534
2020-11-17	17.510	17.965	17.370	17.810	16.936	603,729
2020-11-16	17.610	17.680	17.340	17.600	16.737	403,632
2020-11-13	16.800	17.230	16.585	17.180	16.337	422,483
2020-11-12	17.070	17.690	16.440	16.590	15.776	510,911
2020-11-11	16.430	17.260	16.400	17.240	16.394	688,718
2020-11-10	15.970	16.570	15.910	16.480	15.672	1,066,785
2020-11-09	16.010	16.450	15.800	15.830	15.053	1,318,962
2020-11-06	15.300	15.720	14.774	15.140	14.397	819,587
2020-11-05	13.620	14.030	13.200	13.900	13.218	417,146
2020-11-04	13.350	13.555	13.180	13.370	12.714	454,009
2020-11-03	13.330	13.530	13.290	13.380	12.724	483,710
2020-11-02	13.110	13.315	12.970	13.190	12.543	514,292

← NewerPage 25 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.