News Corp Cl B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	18.555	18.555	18.292	18.295	17.733	1,287
2022-12-14	18.985	18.985	18.985	18.985	18.401	28
2022-12-13	19.095	19.095	19.095	19.095	18.508	549
2022-12-12	18.255	18.255	18.255	18.255	17.694	30
2022-12-08	18.468	18.468	18.468	18.468	17.900	17
2022-12-07	18.485	18.485	18.485	18.485	17.917	206
2022-12-05	19.182	19.182	19.182	19.182	18.592	50
2022-11-29	18.525	18.615	18.489	18.615	18.043	330
2022-11-28	18.808	18.808	18.808	18.808	18.230	100
2022-11-25	18.595	18.595	18.595	18.595	18.023	50
2022-11-22	17.942	17.942	17.942	17.942	17.390	28
2022-11-16	18.225	18.280	18.225	18.280	17.718	1,024
2022-11-15	18.555	18.555	18.550	18.550	17.980	234
2022-11-14	18.575	18.575	18.572	18.575	18.004	1,040
2022-11-09	15.518	15.732	15.518	15.732	15.248	140
2022-11-08	16.947	16.947	16.947	16.947	16.426	499
2022-11-03	16.720	16.720	16.720	16.720	16.206	2,132
2022-11-01	17.310	17.338	17.310	17.338	16.805	15
2022-10-24	17.458	17.458	17.458	17.458	16.921	10
2022-10-18	16.832	16.832	16.832	16.832	16.315	200
2022-10-17	17.175	17.175	16.595	16.595	16.085	1,685
2022-10-14	16.450	16.450	16.450	16.450	15.944	100
2022-10-05	16.535	16.535	16.535	16.535	16.027	298
2022-09-30	15.672	15.672	15.672	15.672	15.190	200
2022-09-27	15.591	15.591	15.350	15.350	14.878	3,679
2022-09-22	16.330	16.330	16.330	16.330	15.828	4,266
2022-09-15	17.245	17.245	17.245	17.245	16.715	70
2022-09-13	17.405	17.405	17.405	17.405	16.870	100
2022-09-12	17.918	17.918	17.918	17.918	17.270	181
2022-09-09	17.652	17.652	17.652	17.652	17.014	290
2022-08-12	18.973	18.973	18.973	18.973	18.287	312
2022-08-11	18.861	18.861	18.861	18.861	18.179	23
2022-07-21	16.950	16.950	16.950	16.950	16.337	1
2022-07-18	16.068	16.096	16.068	16.096	15.514	15
2022-07-13	15.738	15.739	15.738	15.739	15.170	300
2022-07-12	16.015	16.015	16.002	16.002	15.423	300
2022-07-01	16.010	16.010	16.000	16.000	15.422	202
2022-06-27	16.100	16.100	16.100	16.100	15.518	1
2022-06-24	16.055	16.055	16.055	16.055	15.475	68
2022-06-17	15.805	15.805	15.805	15.805	15.234	100
2022-06-16	15.470	15.470	15.470	15.470	14.911	300
2022-06-10	16.716	16.716	16.716	16.716	16.112	36
2022-05-31	17.400	17.400	17.400	17.400	16.771	300
2022-05-13	17.650	17.650	17.650	17.650	17.012	420
2022-05-10	17.458	17.458	17.458	17.458	16.827	200
2022-05-09	17.190	17.190	17.190	17.190	16.569	100
2022-05-06	16.696	16.696	16.696	16.696	16.092	100
2022-05-03	20.270	20.270	20.270	20.270	19.537	300
2022-04-28	20.527	20.527	20.527	20.527	19.785	230
2022-04-04	22.432	22.432	22.432	22.432	21.621	30
2022-03-31	22.865	22.865	22.865	22.865	22.038	30
2022-03-28	22.890	22.890	22.890	22.890	22.062	1,360
2022-03-24	22.413	22.413	22.413	22.413	21.603	55
2022-03-21	22.362	22.466	22.362	22.466	21.654	117
2022-03-17	22.540	22.540	22.540	22.540	21.725	67
2022-03-15	21.353	21.353	21.353	21.353	20.581	70
2022-03-08	20.412	20.412	20.412	20.412	19.581	499
2022-03-04	21.305	21.305	21.305	21.305	20.439	15
2022-03-02	22.298	22.422	22.298	22.415	21.503	2,277
2022-02-25	21.530	21.530	21.530	21.530	20.654	3,101

← NewerPage 14 of 15 · 867 trading daysOlder →

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.