News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	13.480	14.320	13.120	14.320	13.528	497,137
2020-08-06	13.230	13.580	13.230	13.500	12.753	487,930
2020-08-05	13.390	13.480	13.200	13.310	12.574	284,648
2020-08-04	13.000	13.385	12.970	13.380	12.640	232,816
2020-08-03	12.790	13.030	12.675	12.980	12.262	436,038
2020-07-31	12.970	12.970	12.610	12.760	12.054	457,330
2020-07-30	12.700	12.960	12.630	12.920	12.205	219,619
2020-07-29	12.780	12.970	12.750	12.860	12.149	635,019
2020-07-28	12.780	12.810	12.670	12.730	12.026	551,559
2020-07-27	12.690	12.921	12.683	12.910	12.196	249,098
2020-07-24	12.740	12.890	12.670	12.710	12.007	249,935
2020-07-23	12.840	13.020	12.710	12.730	12.026	315,919
2020-07-22	12.830	13.005	12.770	12.845	12.134	216,365
2020-07-21	12.790	12.880	12.650	12.760	12.054	281,726
2020-07-20	12.720	12.820	12.630	12.730	12.026	341,749
2020-07-17	12.850	12.890	12.680	12.800	12.092	238,210
2020-07-16	12.590	12.888	12.590	12.790	12.083	234,796
2020-07-15	12.660	12.750	12.520	12.720	12.016	487,991
2020-07-14	12.030	12.400	11.820	12.380	11.695	570,200
2020-07-13	12.080	12.230	11.890	11.960	11.298	402,724
2020-07-10	11.730	12.010	11.730	11.980	11.317	306,775
2020-07-09	11.870	11.888	11.600	11.730	11.081	296,320
2020-07-08	12.030	12.030	11.750	11.880	11.223	306,491
2020-07-07	12.120	12.190	12.010	12.030	11.365	282,315
2020-07-06	12.360	12.400	12.110	12.210	11.535	202,050
2020-07-02	12.310	12.380	12.060	12.100	11.431	343,221
2020-07-01	11.950	12.240	11.670	12.120	11.450	575,425
2020-06-30	11.700	11.990	11.640	11.950	11.289	384,286
2020-06-29	11.630	11.760	11.440	11.730	11.081	221,348
2020-06-26	11.740	11.740	11.310	11.540	10.902	857,533
2020-06-25	11.650	11.820	11.550	11.770	11.119	570,785
2020-06-24	11.820	11.970	11.660	11.690	11.043	423,401
2020-06-23	12.180	12.230	12.040	12.070	11.402	301,195
2020-06-22	11.920	12.065	11.784	11.990	11.327	277,089
2020-06-19	12.170	12.240	11.750	11.875	11.218	1,747,830
2020-06-18	12.320	12.320	11.850	11.980	11.317	673,232
2020-06-17	12.290	12.445	12.090	12.380	11.695	478,675
2020-06-16	12.240	12.305	11.820	12.120	11.450	793,144
2020-06-15	11.390	11.920	11.330	11.840	11.185	548,132
2020-06-12	11.930	11.950	11.485	11.750	11.100	557,405
2020-06-11	12.080	12.170	11.405	11.440	10.807	675,396
2020-06-10	12.920	12.920	12.440	12.440	11.752	558,394
2020-06-09	13.270	13.270	12.865	12.920	12.205	360,890
2020-06-08	12.990	13.505	12.990	13.420	12.678	784,948
2020-06-05	13.400	13.460	13.000	13.040	12.319	729,551
2020-06-04	12.860	13.020	12.740	12.840	12.130	591,058
2020-06-03	12.500	13.015	12.440	12.970	12.253	525,779
2020-06-02	12.390	12.400	12.165	12.320	11.639	374,566
2020-06-01	12.270	12.470	12.190	12.240	11.563	490,059
2020-05-29	11.980	12.310	11.960	12.260	11.582	907,111
2020-05-28	12.340	12.340	11.960	12.020	11.355	575,717
2020-05-27	12.170	12.300	11.975	12.300	11.620	415,368
2020-05-26	12.050	12.115	11.880	12.000	11.336	299,571
2020-05-22	11.580	11.680	11.530	11.630	10.987	249,809
2020-05-21	11.600	11.665	11.390	11.550	10.911	391,032
2020-05-20	11.360	11.685	11.360	11.650	11.006	396,887
2020-05-19	11.250	11.520	11.150	11.280	10.656	392,275
2020-05-18	11.490	11.640	11.185	11.280	10.656	962,129
2020-05-15	10.920	11.105	10.780	11.010	10.401	804,536
2020-05-14	10.650	11.010	10.310	11.000	10.392	649,472

← NewerPage 27 of 56 · 3,358 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1000 USD
2026-03-11	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.