News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	34.530	34.930	34.270	34.860	34.409	721,106
2025-02-13	34.000	34.330	33.900	34.300	33.856	553,002
2025-02-12	33.830	34.080	33.570	34.030	33.590	768,886
2025-02-11	33.800	34.360	33.770	34.170	33.728	907,869
2025-02-10	34.180	34.560	33.920	34.080	33.639	1,467,933
2025-02-07	33.850	34.040	33.350	33.920	33.481	2,476,303
2025-02-06	34.970	34.970	32.250	32.960	32.533	2,404,265
2025-02-05	32.900	33.300	32.670	33.240	32.810	1,492,358
2025-02-04	32.140	33.000	32.110	32.860	32.435	1,580,687
2025-02-03	31.300	31.950	31.120	31.950	31.537	674,833
2025-01-31	31.680	31.800	31.560	31.650	31.240	524,758
2025-01-30	32.100	32.370	31.450	31.600	31.191	743,928
2025-01-29	31.580	31.980	31.510	31.690	31.280	427,690
2025-01-28	31.770	31.970	31.545	31.650	31.240	667,291
2025-01-27	31.390	31.910	30.950	31.780	31.369	716,210
2025-01-24	31.260	31.790	31.260	31.580	31.171	472,688
2025-01-23	31.150	31.380	31.000	31.330	30.925	666,658
2025-01-22	31.050	31.270	30.870	31.120	30.717	772,682
2025-01-21	30.500	30.990	30.445	30.940	30.540	484,526
2025-01-17	30.740	30.740	30.360	30.400	30.007	387,408
2025-01-16	30.600	30.800	30.340	30.400	30.007	380,175
2025-01-15	30.830	30.860	30.340	30.490	30.095	612,735
2025-01-14	30.410	30.630	30.200	30.410	30.016	503,393
2025-01-13	29.780	30.290	29.700	30.250	29.859	801,770
2025-01-10	30.170	30.480	29.890	29.890	29.503	575,028
2025-01-08	30.480	31.000	30.000	30.420	30.026	478,802
2025-01-07	30.320	30.690	29.830	30.460	30.066	635,590
2025-01-06	30.280	30.790	30.180	30.270	29.878	588,729
2025-01-03	30.530	30.530	30.010	30.500	30.105	387,023
2025-01-02	30.660	30.730	30.290	30.370	29.977	386,943
2024-12-31	30.410	30.680	30.320	30.430	30.036	424,288
2024-12-30	30.660	30.670	30.030	30.330	29.937	452,471
2024-12-27	30.940	31.070	30.590	30.780	30.382	468,688
2024-12-26	31.160	31.160	30.950	31.100	30.698	348,632
2024-12-24	31.150	31.310	31.030	31.300	30.895	429,819
2024-12-23	30.690	31.030	30.690	31.020	30.619	598,676
2024-12-20	30.510	30.820	30.310	30.700	30.303	1,529,207
2024-12-19	30.710	31.120	30.430	30.460	30.066	678,044
2024-12-18	31.220	31.570	30.580	30.610	30.214	643,072
2024-12-17	31.340	31.505	31.040	31.110	30.707	600,339
2024-12-16	31.490	31.755	31.330	31.350	30.944	565,015
2024-12-13	31.590	31.830	31.390	31.430	31.023	396,053
2024-12-12	32.100	32.325	31.840	31.850	31.438	561,946
2024-12-11	32.380	32.530	31.990	32.140	31.724	732,159
2024-12-10	31.880	32.480	31.505	32.190	31.773	624,540
2024-12-09	32.340	32.585	32.300	32.370	31.951	573,133
2024-12-06	32.430	32.430	31.931	32.300	31.882	429,035
2024-12-05	32.450	32.740	32.370	32.410	31.991	587,435
2024-12-04	32.690	32.810	32.380	32.480	32.060	1,486,843
2024-12-03	32.240	32.865	32.170	32.790	32.366	723,407
2024-12-02	31.980	32.280	31.850	32.240	31.823	887,949
2024-11-29	31.870	32.235	31.790	32.090	31.675	432,509
2024-11-27	32.020	32.180	31.675	31.720	31.310	534,939
2024-11-26	32.210	32.210	31.860	32.010	31.596	672,035
2024-11-25	32.270	32.410	32.010	32.120	31.704	1,188,036
2024-11-22	32.100	32.450	31.980	32.060	31.645	1,301,802
2024-11-21	31.700	32.295	31.330	32.110	31.694	1,170,153
2024-11-20	31.740	32.020	31.370	31.690	31.280	1,565,206
2024-11-19	31.060	31.820	30.755	31.780	31.369	784,790
2024-11-18	31.610	31.930	31.410	31.450	31.043	809,997

← NewerPage 8 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.