News Corp Cl A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	22.730	22.730	22.580	22.580	21.615	2
2021-12-22	21.890	21.890	21.890	21.890	20.954	110
2021-12-21	21.208	21.208	21.208	21.208	20.301	7,790
2021-12-20	21.280	21.280	20.720	20.740	19.853	3,317
2021-12-16	21.540	21.690	21.540	21.690	20.763	48
2021-12-15	20.920	20.920	20.915	20.915	20.021	50
2021-12-10	21.625	21.625	21.625	21.625	20.701	6
2021-12-09	22.125	22.130	21.901	22.029	21.088	3,100
2021-12-08	21.990	22.300	21.990	22.300	21.347	1,790
2021-11-26	21.170	21.520	21.170	21.520	20.600	1
2021-11-24	21.938	21.938	21.938	21.938	21.000	200
2021-11-23	22.190	22.190	22.190	22.190	21.241	600
2021-11-22	22.330	22.520	22.000	22.520	21.557	755
2021-11-19	22.630	22.630	22.630	22.630	21.663	17
2021-11-17	23.630	23.630	23.370	23.370	22.371	54,711
2021-11-11	23.620	23.620	23.470	23.470	22.467	150
2021-11-10	23.720	23.720	23.610	23.610	22.601	1
2021-11-09	23.900	23.900	23.570	23.570	22.562	1
2021-11-08	24.660	24.660	24.100	24.100	23.070	1
2021-11-05	23.840	24.060	23.840	24.060	23.032	53
2021-11-04	23.240	23.240	23.240	23.240	22.247	1
2021-11-03	23.325	23.325	23.325	23.325	22.328	100
2021-11-02	23.396	23.448	23.396	23.440	22.438	62
2021-11-01	23.310	23.310	23.270	23.270	22.275	29
2021-10-27	23.485	23.485	22.955	22.955	21.974	530
2021-10-26	23.890	23.890	23.890	23.890	22.869	222
2021-10-22	23.810	23.972	23.810	23.972	22.947	22
2021-10-21	23.720	23.720	23.720	23.720	22.706	2
2021-10-18	23.820	23.820	23.642	23.645	22.634	400
2021-10-15	24.130	24.130	24.130	24.130	23.099	1
2021-10-14	23.870	24.050	23.870	24.050	23.022	1

← NewerPage 18 of 18 · 1,051 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.