News Corp Cl B historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	21.235	21.235	21.235	21.235	20.371	20
2022-02-15	22.970	23.155	22.970	23.155	22.213	121
2022-02-14	22.908	22.908	22.908	22.908	21.976	3,189
2022-02-11	23.632	23.632	23.632	23.632	22.671	100
2022-02-07	22.744	23.210	22.744	23.030	22.093	17,193
2022-02-01	22.300	22.300	22.300	22.300	21.393	23
2022-01-28	21.053	21.053	20.996	20.996	20.143	6,801
2022-01-13	23.114	23.131	23.114	23.131	22.191	47
2022-01-10	22.690	22.690	22.269	22.269	21.364	525
2022-01-06	22.040	22.040	22.040	22.040	21.144	17,346
2021-12-21	21.458	21.458	21.458	21.458	20.585	3,969
2021-12-20	21.500	21.500	21.500	21.500	20.626	924
2021-12-16	21.775	21.775	21.775	21.775	20.889	50
2021-12-10	21.754	21.754	21.754	21.754	20.869	48
2021-12-01	21.537	22.120	21.537	21.940	21.048	15,195
2021-11-25	22.303	22.303	22.303	22.303	21.396	8,700
2021-11-24	22.383	22.383	22.220	22.220	21.316	8,713
2021-11-23	23.040	23.070	22.400	22.420	21.508	13,243
2021-11-19	22.709	22.709	22.709	22.709	21.785	259
2021-11-17	23.670	23.670	23.670	23.670	22.707	18,357
2021-11-09	23.760	23.858	23.369	23.369	22.419	16
2021-11-08	24.275	24.680	23.980	24.180	23.197	21,550
2021-11-03	22.848	22.848	22.848	22.848	21.919	2
2021-11-02	23.040	23.040	23.040	23.040	22.103	46
2021-11-01	22.880	23.110	22.880	23.110	22.170	216
2021-10-27	23.800	23.800	23.800	23.800	22.832	81
2021-10-25	24.420	24.420	24.420	24.420	23.427	950
2021-10-21	24.253	24.253	24.253	24.253	23.267	75
2021-10-19	24.010	24.100	23.940	23.990	23.014	8,400
2021-10-18	23.695	23.695	23.695	23.695	22.731	53
2021-10-15	24.270	24.270	24.070	24.070	23.091	158

← NewerPage 15 of 15 · 871 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.