News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	33.040	33.307	32.800	32.850	32.531	608,111
2025-05-12	33.220	33.320	32.640	32.950	32.630	799,550
2025-05-09	33.220	33.370	32.365	32.570	32.253	567,743
2025-05-08	32.930	33.050	32.490	32.500	32.184	675,196
2025-05-07	32.310	32.740	32.255	32.660	32.342	1,254,834
2025-05-06	32.080	32.180	31.920	32.040	31.729	405,194
2025-05-05	31.730	32.260	31.550	32.080	31.768	391,937
2025-05-02	31.700	31.985	30.540	31.900	31.590	296,056
2025-05-01	31.240	31.500	31.110	31.270	30.966	414,043
2025-04-30	31.040	31.510	30.760	31.420	31.115	645,826
2025-04-29	31.240	31.420	31.060	31.320	31.016	331,744
2025-04-28	31.260	31.360	30.969	31.220	30.916	252,474
2025-04-25	30.930	31.240	30.810	31.230	30.926	289,940
2025-04-24	30.780	31.070	30.350	31.000	30.699	277,995
2025-04-23	30.820	31.610	30.515	30.680	30.382	768,236
2025-04-22	29.890	30.330	29.670	30.290	29.996	810,837
2025-04-21	29.740	29.840	29.110	29.450	29.164	257,215
2025-04-17	30.290	30.290	29.821	30.000	29.708	504,239
2025-04-16	30.170	30.430	29.445	29.750	29.461	423,166
2025-04-15	30.620	30.785	30.411	30.520	30.223	412,548
2025-04-14	30.350	30.600	30.070	30.430	30.134	388,723
2025-04-11	29.820	30.350	29.400	30.240	29.946	852,175
2025-04-10	29.760	30.275	28.560	29.580	29.292	870,637
2025-04-09	27.090	30.350	27.090	30.200	29.906	1,149,540
2025-04-08	28.310	28.570	27.190	27.540	27.272	1,222,443
2025-04-07	26.500	28.470	26.250	27.410	27.144	1,452,026
2025-04-04	28.260	28.630	27.600	27.700	27.431	1,060,329
2025-04-03	29.710	30.265	29.400	29.430	29.144	906,221
2025-04-02	30.560	30.640	30.120	30.550	30.253	846,991
2025-04-01	30.130	30.825	29.880	30.280	29.986	918,971
2025-03-31	29.800	30.540	29.640	30.370	30.075	5,488,728
2025-03-28	30.350	30.350	29.520	29.660	29.372	785,988
2025-03-27	30.780	30.780	30.220	30.260	29.966	723,938
2025-03-26	30.800	31.180	30.750	30.770	30.471	1,181,003
2025-03-25	30.670	30.970	30.570	30.880	30.580	816,550
2025-03-24	31.130	31.130	30.390	30.750	30.451	857,317
2025-03-21	30.790	31.130	30.530	30.770	30.471	1,882,779
2025-03-20	31.100	31.300	30.780	31.050	30.748	549,629
2025-03-19	30.720	31.500	30.720	31.250	30.946	536,271
2025-03-18	31.070	31.070	30.460	30.720	30.421	391,610
2025-03-17	30.710	31.180	30.710	31.030	30.728	444,066
2025-03-14	30.250	31.050	30.250	30.980	30.679	551,707
2025-03-13	30.630	30.750	30.060	30.100	29.807	514,086
2025-03-12	30.920	31.400	30.621	30.710	30.411	645,238
2025-03-11	31.010	31.200	30.600	30.760	30.362	707,493
2025-03-10	31.480	31.770	31.020	31.100	30.698	722,433
2025-03-07	31.640	32.095	31.260	31.820	31.408	599,824
2025-03-06	31.710	32.040	31.560	31.880	31.467	439,577
2025-03-05	31.560	31.980	31.450	31.860	31.448	571,821
2025-03-04	32.070	32.100	31.340	31.690	31.280	799,445
2025-03-03	32.300	32.640	31.850	32.040	31.625	479,795
2025-02-28	31.870	32.295	31.660	32.280	31.862	565,895
2025-02-27	31.870	32.240	31.750	31.890	31.477	404,366
2025-02-26	31.980	32.250	31.670	31.780	31.369	390,678
2025-02-25	32.550	32.660	32.025	32.070	31.655	986,848
2025-02-24	32.580	32.655	32.240	32.320	31.902	864,392
2025-02-21	33.080	33.080	32.190	32.300	31.882	785,686
2025-02-20	34.680	34.910	32.190	32.940	32.514	2,043,180
2025-02-19	34.910	35.250	34.590	34.960	34.508	874,340
2025-02-18	34.980	35.010	34.600	35.000	34.547	628,938

← NewerPage 7 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.