News Corp Cl B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 32.120 | 32.120 | 31.836 | 31.860 | 31.449 | 560 |
| 2025-01-29 | 29.000 | 29.000 | 29.000 | 29.000 | 28.626 | 50 |
| 2025-01-28 | 31.920 | 31.930 | 31.620 | 31.690 | 31.281 | 86 |
| 2025-01-27 | 31.374 | 31.710 | 30.840 | 31.710 | 31.301 | 1,061 |
| 2025-01-24 | 31.430 | 31.560 | 31.400 | 31.560 | 31.153 | 542 |
| 2025-01-23 | 31.220 | 31.330 | 31.220 | 31.330 | 30.926 | 1 |
| 2025-01-22 | 30.920 | 31.248 | 30.920 | 31.080 | 30.679 | 463 |
| 2025-01-21 | 30.200 | 30.920 | 30.200 | 30.859 | 30.461 | 93 |
| 2025-01-17 | 30.428 | 30.450 | 30.428 | 30.450 | 30.057 | 128 |
| 2025-01-16 | 30.762 | 30.767 | 30.580 | 30.580 | 30.185 | 248 |
| 2025-01-15 | 30.620 | 30.790 | 30.424 | 30.424 | 30.032 | 1,398 |
| 2025-01-14 | 30.570 | 30.570 | 30.306 | 30.430 | 30.037 | 11 |
| 2025-01-13 | 29.978 | 30.170 | 29.978 | 30.170 | 29.781 | 16 |
| 2025-01-08 | 30.093 | 30.277 | 30.093 | 30.277 | 29.886 | 527 |
| 2025-01-07 | 30.658 | 30.658 | 30.530 | 30.530 | 30.136 | 1 |
| 2025-01-06 | 30.580 | 30.607 | 30.580 | 30.607 | 30.212 | 16 |
| 2025-01-03 | 30.350 | 30.372 | 30.074 | 30.340 | 29.949 | 160 |
| 2025-01-02 | 30.790 | 30.790 | 30.370 | 30.370 | 29.978 | 537 |
| 2024-12-31 | 30.620 | 30.620 | 30.442 | 30.465 | 30.072 | 198 |
| 2024-12-30 | 30.229 | 30.234 | 30.229 | 30.234 | 29.844 | 70 |
| 2024-12-27 | 31.090 | 31.090 | 30.840 | 30.840 | 30.442 | 5 |
| 2024-12-24 | 31.150 | 31.210 | 31.150 | 31.210 | 30.807 | 10 |
| 2024-12-23 | 30.860 | 30.860 | 30.860 | 30.860 | 30.462 | 1 |
| 2024-12-19 | 30.780 | 31.010 | 30.740 | 30.740 | 30.343 | 735 |
| 2024-12-18 | 31.340 | 31.510 | 31.280 | 31.510 | 31.104 | 38 |
| 2024-12-17 | 31.350 | 31.350 | 31.220 | 31.220 | 30.817 | 2 |
| 2024-12-16 | 31.520 | 31.650 | 31.520 | 31.650 | 31.242 | 3 |
| 2024-12-13 | 31.748 | 31.767 | 31.742 | 31.747 | 31.337 | 33 |
| 2024-12-12 | 31.430 | 32.284 | 31.430 | 32.160 | 31.745 | 993 |
| 2024-12-11 | 32.550 | 32.550 | 32.078 | 32.078 | 31.664 | 250 |
| 2024-12-10 | 31.819 | 32.461 | 31.816 | 32.461 | 32.042 | 520 |
| 2024-12-09 | 32.470 | 32.560 | 32.455 | 32.455 | 32.036 | 467 |
| 2024-12-06 | 32.300 | 32.300 | 32.050 | 32.140 | 31.725 | 511 |
| 2024-12-05 | 32.528 | 32.595 | 32.528 | 32.595 | 32.175 | 166 |
| 2024-12-04 | 32.715 | 32.715 | 32.411 | 32.411 | 31.993 | 783 |
| 2024-12-03 | 32.292 | 32.509 | 32.292 | 32.500 | 32.081 | 654 |
| 2024-12-02 | 32.012 | 32.090 | 31.861 | 32.090 | 31.676 | 470 |
| 2024-11-29 | 31.852 | 32.205 | 31.808 | 32.205 | 31.790 | 357 |
| 2024-11-27 | 31.900 | 31.918 | 31.900 | 31.918 | 31.506 | 68 |
| 2024-11-26 | 32.067 | 32.073 | 32.023 | 32.023 | 31.610 | 208 |
| 2024-11-25 | 32.240 | 32.308 | 32.023 | 32.259 | 31.843 | 2,478 |
| 2024-11-22 | 32.258 | 32.400 | 32.188 | 32.221 | 31.806 | 1,406 |
| 2024-11-21 | 31.352 | 31.618 | 31.352 | 31.618 | 31.210 | 2,298 |
| 2024-11-20 | 31.950 | 31.998 | 31.910 | 31.910 | 31.498 | 462 |
| 2024-11-19 | 30.770 | 31.498 | 30.770 | 31.498 | 31.092 | 3,039 |
| 2024-11-18 | 31.530 | 31.930 | 31.530 | 31.680 | 31.271 | 83 |
| 2024-11-15 | 32.318 | 32.420 | 31.690 | 31.720 | 31.311 | 1,703 |
| 2024-11-14 | 31.990 | 31.990 | 31.330 | 31.810 | 31.400 | 295 |
| 2024-11-13 | 32.240 | 32.330 | 31.810 | 31.820 | 31.410 | 480 |
| 2024-11-12 | 32.100 | 32.199 | 31.970 | 32.185 | 31.770 | 35 |
| 2024-11-11 | 32.360 | 32.580 | 31.860 | 31.890 | 31.479 | 88 |
| 2024-11-08 | 31.960 | 32.475 | 31.824 | 32.475 | 32.056 | 269 |
| 2024-11-07 | 31.208 | 31.339 | 31.167 | 31.339 | 30.935 | 370 |
| 2024-11-06 | 30.838 | 30.979 | 30.738 | 30.918 | 30.519 | 1,976 |
| 2024-11-05 | 29.310 | 29.805 | 29.270 | 29.755 | 29.371 | 703 |
| 2024-11-04 | 29.220 | 29.520 | 29.140 | 29.250 | 28.873 | 9,810 |
| 2024-11-01 | 28.960 | 29.170 | 28.861 | 29.080 | 28.705 | 153 |
| 2024-10-31 | 28.985 | 29.240 | 28.945 | 29.070 | 28.695 | 572 |
| 2024-10-30 | 29.220 | 29.580 | 29.140 | 29.290 | 28.912 | 246 |
| 2024-10-29 | 28.200 | 29.140 | 28.200 | 29.080 | 28.705 | 244 |
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.