News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.210	30.715	30.170	30.550	30.458	765,136
2026-04-24	30.415	30.575	30.130	30.240	30.149	777,007
2026-04-23	30.870	30.910	30.030	30.400	30.309	1,727,166
2026-04-22	30.480	30.955	30.400	30.740	30.648	673,354
2026-04-21	29.820	30.520	29.780	30.420	30.329	790,149
2026-04-20	29.910	30.085	29.785	29.980	29.890	571,249
2026-04-17	29.730	30.170	29.600	29.960	29.870	692,939
2026-04-16	29.250	29.745	28.890	29.650	29.561	880,778
2026-04-15	28.980	29.390	28.950	29.150	29.063	969,887
2026-04-14	28.835	29.320	28.650	28.830	28.744	879,455
2026-04-13	28.220	28.840	28.190	28.830	28.744	720,744
2026-04-10	28.400	28.550	28.155	28.260	28.175	779,825
2026-04-09	28.620	28.725	28.250	28.400	28.315	1,029,786
2026-04-08	28.400	28.750	28.400	28.700	28.614	1,144,235
2026-04-07	28.150	28.400	28.035	28.100	28.016	719,449
2026-04-06	27.940	28.380	27.935	28.140	28.056	786,568
2026-04-02	28.030	28.380	27.625	28.110	28.026	1,360,211
2026-04-01	28.870	29.090	28.050	28.150	28.066	1,884,807
2026-03-31	28.340	29.330	28.270	28.510	28.425	10,382,280
2026-03-30	27.970	28.355	27.660	28.320	28.235	2,454,545
2026-03-27	27.360	27.840	27.230	27.790	27.707	1,779,061
2026-03-26	27.430	27.590	27.030	27.550	27.467	1,109,092
2026-03-25	27.390	27.650	26.995	27.590	27.507	1,213,061
2026-03-24	27.545	27.545	26.870	27.170	27.089	2,211,740
2026-03-23	28.305	28.305	27.320	27.460	27.378	3,268,832
2026-03-20	27.380	27.585	26.985	27.390	27.308	3,183,339
2026-03-19	27.110	27.540	26.580	27.240	27.158	1,737,944
2026-03-18	27.320	27.440	27.100	27.300	27.218	1,690,783
2026-03-17	27.500	27.990	27.360	27.370	27.288	1,064,281
2026-03-16	27.150	27.540	27.150	27.360	27.278	1,148,946
2026-03-13	26.860	27.145	26.710	26.760	26.680	787,198
2026-03-12	27.330	27.640	26.600	26.660	26.580	1,529,973
2026-03-11	27.280	27.590	27.260	27.430	27.348	839,129
2026-03-10	27.590	27.600	27.051	27.220	27.039	956,082
2026-03-09	27.100	27.790	26.910	27.710	27.525	1,230,134
2026-03-06	26.990	27.740	26.900	27.700	27.516	1,166,080
2026-03-05	26.670	27.145	26.555	26.935	26.756	1,378,605
2026-03-04	26.220	26.930	26.220	26.690	26.512	1,201,813
2026-03-03	26.090	26.490	25.900	26.220	26.045	1,780,201
2026-03-02	26.090	26.640	26.090	26.410	26.234	1,660,383
2026-02-27	26.680	26.975	26.580	26.780	26.602	1,825,903
2026-02-26	26.290	27.130	26.290	26.940	26.761	1,351,034
2026-02-25	26.130	26.370	25.830	26.260	26.085	1,617,802
2026-02-24	25.750	26.340	25.600	26.040	25.867	1,018,149
2026-02-23	26.140	26.340	25.740	25.840	25.668	1,279,128
2026-02-20	26.100	26.740	25.950	26.550	26.373	1,091,918
2026-02-19	26.200	26.370	25.975	26.190	26.016	1,494,448
2026-02-18	26.450	26.555	26.080	26.280	26.105	1,460,140
2026-02-17	26.200	26.500	25.955	26.320	26.145	1,540,908
2026-02-13	25.820	26.050	25.490	26.000	25.827	1,194,728
2026-02-12	26.820	27.005	25.510	25.660	25.489	1,330,354
2026-02-11	27.290	27.405	26.600	26.760	26.582	1,337,700
2026-02-10	26.550	27.380	26.520	27.200	27.019	1,486,066
2026-02-09	25.820	26.430	25.565	26.270	26.095	1,931,387
2026-02-06	26.720	27.115	25.570	25.650	25.479	3,715,792
2026-02-05	27.800	28.270	26.890	27.390	27.208	3,424,454
2026-02-04	28.510	28.765	28.000	28.090	27.903	3,273,869
2026-02-03	30.880	30.880	28.690	28.840	28.648	1,547,773
2026-02-02	31.400	31.400	30.650	30.880	30.674	1,862,506
2026-01-30	30.590	31.110	30.510	31.100	30.893	1,181,856

← NewerPage 3 of 21 · 1,255 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.