News Corp Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.100 | 25.180 | 25.000 | 25.070 | 24.656 | 4 |
| 2024-05-02 | 24.780 | 24.830 | 24.570 | 24.830 | 24.420 | 1,508 |
| 2024-05-01 | 24.520 | 24.580 | 24.430 | 24.450 | 24.046 | 5 |
| 2024-04-30 | 25.010 | 25.010 | 24.500 | 24.590 | 24.184 | 15 |
| 2024-04-29 | 25.160 | 25.240 | 25.090 | 25.170 | 24.754 | 20 |
| 2024-04-26 | 24.800 | 25.010 | 24.800 | 25.010 | 24.597 | 4 |
| 2024-04-25 | 25.220 | 25.220 | 24.730 | 24.970 | 24.558 | 32 |
| 2024-04-24 | 25.410 | 25.450 | 25.400 | 25.400 | 24.981 | 38 |
| 2024-04-23 | 25.400 | 25.440 | 25.290 | 25.410 | 24.990 | 7 |
| 2024-04-22 | 24.892 | 25.240 | 24.880 | 25.240 | 24.823 | 16 |
| 2024-04-19 | 24.910 | 24.910 | 24.760 | 24.880 | 24.469 | 24 |
| 2024-04-18 | 25.150 | 25.150 | 24.800 | 24.800 | 24.390 | 10 |
| 2024-04-17 | 25.060 | 25.090 | 24.950 | 25.040 | 24.627 | 9 |
| 2024-04-16 | 24.860 | 24.950 | 24.735 | 24.840 | 24.430 | 193 |
| 2024-04-15 | 25.340 | 25.440 | 25.210 | 25.245 | 24.828 | 321 |
| 2024-04-12 | 25.470 | 25.470 | 25.170 | 25.230 | 24.813 | 8 |
| 2024-04-11 | 25.720 | 25.780 | 25.620 | 25.780 | 25.354 | 44 |
| 2024-04-10 | 25.865 | 26.110 | 25.540 | 25.860 | 25.433 | 187 |
| 2024-04-09 | 26.690 | 26.800 | 26.280 | 26.350 | 25.915 | 16 |
| 2024-04-08 | 26.580 | 26.660 | 26.490 | 26.660 | 26.220 | 7 |
| 2024-04-05 | 26.380 | 26.600 | 26.340 | 26.420 | 25.984 | 5 |
| 2024-04-04 | 26.829 | 26.880 | 26.810 | 26.810 | 26.367 | 259 |
| 2024-04-02 | 26.403 | 26.403 | 26.388 | 26.388 | 25.952 | 203 |
| 2024-03-28 | 27.370 | 27.370 | 27.130 | 27.220 | 26.771 | 210 |
| 2024-03-27 | 27.178 | 27.380 | 26.900 | 26.900 | 26.456 | 78 |
| 2024-03-26 | 27.500 | 27.500 | 26.920 | 27.010 | 26.564 | 18 |
| 2024-03-25 | 26.740 | 26.990 | 26.740 | 26.890 | 26.446 | 46 |
| 2024-03-22 | 27.155 | 27.155 | 26.820 | 26.920 | 26.475 | 133 |
| 2024-03-21 | 27.020 | 27.150 | 26.910 | 27.120 | 26.672 | 1,401 |
| 2024-03-20 | 26.658 | 26.820 | 26.580 | 26.820 | 26.377 | 317 |
| 2024-03-19 | 27.150 | 27.150 | 26.379 | 26.630 | 26.190 | 620 |
| 2024-03-18 | 26.690 | 26.690 | 26.265 | 26.443 | 26.006 | 377 |
| 2024-03-15 | 27.130 | 27.150 | 26.675 | 26.675 | 26.235 | 25 |
| 2024-03-14 | 27.162 | 27.290 | 27.070 | 27.110 | 26.662 | 414 |
| 2024-03-13 | 27.310 | 27.420 | 27.180 | 27.390 | 26.938 | 25 |
| 2024-03-12 | 27.389 | 27.640 | 27.240 | 27.520 | 27.066 | 937 |
| 2024-03-11 | 27.420 | 27.500 | 26.410 | 27.470 | 26.918 | 314 |
| 2024-03-08 | 27.420 | 27.630 | 27.292 | 27.292 | 26.744 | 109 |
| 2024-03-07 | 27.260 | 27.400 | 27.080 | 27.220 | 26.673 | 41 |
| 2024-03-06 | 27.049 | 27.110 | 27.020 | 27.070 | 26.526 | 564 |
| 2024-03-05 | 26.730 | 27.030 | 26.590 | 26.870 | 26.330 | 89 |
| 2024-03-04 | 27.281 | 27.350 | 26.940 | 27.045 | 26.502 | 2,648 |
| 2024-03-01 | 27.670 | 27.910 | 27.410 | 27.410 | 26.859 | 2,046 |
| 2024-02-29 | 27.700 | 27.990 | 27.620 | 27.870 | 27.310 | 6 |
| 2024-02-28 | 27.470 | 27.560 | 27.450 | 27.490 | 26.938 | 12 |
| 2024-02-27 | 27.470 | 27.520 | 27.470 | 27.520 | 26.967 | 2 |
| 2024-02-26 | 27.670 | 27.670 | 27.465 | 27.530 | 26.977 | 53 |
| 2024-02-22 | 27.405 | 27.438 | 27.405 | 27.438 | 26.887 | 52 |
| 2024-02-21 | 27.470 | 27.470 | 27.010 | 27.010 | 26.467 | 2 |
| 2024-02-20 | 27.380 | 27.440 | 27.320 | 27.342 | 26.793 | 164 |
| 2024-02-16 | 27.670 | 27.740 | 27.490 | 27.740 | 27.183 | 94 |
| 2024-02-15 | 27.430 | 27.860 | 27.400 | 27.860 | 27.300 | 33 |
| 2024-02-14 | 27.101 | 27.101 | 27.050 | 27.050 | 26.506 | 408 |
| 2024-02-13 | 26.960 | 26.960 | 26.725 | 26.775 | 26.237 | 415 |
| 2024-02-12 | 27.228 | 27.495 | 27.228 | 27.495 | 26.943 | 421 |
| 2024-02-09 | 27.106 | 27.270 | 26.950 | 27.178 | 26.632 | 679 |
| 2024-02-08 | 28.720 | 28.720 | 26.940 | 27.005 | 26.462 | 2,744 |
| 2024-02-07 | 24.840 | 25.270 | 24.840 | 25.270 | 24.762 | 104 |
| 2024-02-06 | 25.510 | 25.648 | 25.510 | 25.648 | 25.133 | 3 |
| 2024-02-05 | 25.332 | 25.332 | 25.105 | 25.135 | 24.630 | 392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1000 USD |
| 2026-03-10 | 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.