News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	10.600	10.950	10.550	10.930	10.325	760,576
2020-05-12	11.020	11.100	10.790	10.800	10.203	904,661
2020-05-11	11.040	11.150	10.850	10.980	10.373	472,104
2020-05-08	10.260	11.390	10.260	11.250	10.628	642,843
2020-05-07	9.910	10.110	9.745	9.930	9.381	591,837
2020-05-06	9.850	10.110	9.795	9.990	9.437	597,711
2020-05-05	10.020	10.290	9.790	9.810	9.267	742,850
2020-05-04	9.600	9.935	9.480	9.910	9.362	519,551
2020-05-01	10.030	10.080	9.660	9.700	9.163	375,434
2020-04-30	10.610	10.610	10.120	10.220	9.655	553,834
2020-04-29	10.200	10.810	10.200	10.810	10.212	1,133,874
2020-04-28	9.810	10.070	9.730	9.910	9.362	559,766
2020-04-27	9.170	9.710	9.170	9.600	9.069	432,217
2020-04-24	8.880	9.100	8.830	8.990	8.493	662,974
2020-04-23	8.700	9.040	8.648	8.820	8.332	426,329
2020-04-22	8.780	8.780	8.630	8.650	8.172	268,596
2020-04-21	8.800	8.800	8.550	8.620	8.143	388,308
2020-04-20	8.950	9.110	8.860	9.020	8.521	481,581
2020-04-17	8.860	9.230	8.860	9.170	8.663	864,373
2020-04-16	9.140	9.150	8.620	8.700	8.219	536,179
2020-04-15	9.330	9.330	8.925	9.120	8.616	482,354
2020-04-14	9.750	10.180	9.420	9.670	9.135	597,893
2020-04-13	9.660	9.730	9.375	9.580	9.050	337,679
2020-04-09	9.330	9.732	9.220	9.690	9.154	796,619
2020-04-08	9.090	9.220	8.850	9.140	8.634	570,637
2020-04-07	9.380	9.630	8.970	9.000	8.502	1,012,888
2020-04-06	8.570	9.040	8.570	8.980	8.483	730,205
2020-04-03	8.180	8.310	8.050	8.240	7.784	1,001,145
2020-04-02	8.470	8.600	7.875	8.170	7.718	1,328,533
2020-04-01	8.600	9.020	8.450	8.590	8.115	1,020,662
2020-03-31	8.950	9.350	8.780	8.990	8.493	1,125,645
2020-03-30	8.420	8.920	8.190	8.860	8.370	1,490,765
2020-03-27	8.850	8.900	8.375	8.420	7.954	1,206,248
2020-03-26	8.660	9.300	8.660	9.160	8.653	1,214,254
2020-03-25	8.550	9.200	8.090	8.610	8.134	1,540,697
2020-03-24	8.440	8.660	8.200	8.650	8.172	1,598,533
2020-03-23	8.660	8.820	7.920	8.140	7.690	2,210,170
2020-03-20	9.270	9.300	8.545	8.710	8.228	2,137,875
2020-03-19	9.010	9.670	8.810	9.320	8.804	1,015,351
2020-03-18	10.020	10.120	8.780	9.160	8.653	2,004,428
2020-03-17	10.230	11.490	9.970	10.720	10.127	2,497,560
2020-03-16	9.490	10.330	9.230	10.280	9.711	1,339,735
2020-03-13	9.880	10.620	9.680	10.610	10.023	2,137,333
2020-03-12	9.690	10.110	9.380	9.420	8.899	3,021,404
2020-03-11	10.700	10.775	10.240	10.350	9.778	2,166,377
2020-03-10	10.700	11.100	10.325	11.060	10.448	1,452,613
2020-03-09	10.740	10.850	10.340	10.490	9.815	1,615,539
2020-03-06	11.120	11.375	10.900	11.260	10.536	1,633,153
2020-03-05	11.770	11.780	11.260	11.330	10.601	844,629
2020-03-04	12.150	12.190	11.790	12.100	11.322	1,166,599
2020-03-03	12.500	13.000	12.030	12.090	11.312	1,821,923
2020-03-02	12.490	12.680	12.090	12.660	11.846	1,875,875
2020-02-28	11.870	12.590	11.870	12.440	11.640	2,573,694
2020-02-27	12.450	12.740	12.090	12.280	11.490	1,348,823
2020-02-26	13.370	13.370	12.590	12.730	11.911	723,248
2020-02-25	14.080	14.110	13.200	13.235	12.384	983,519
2020-02-24	14.480	14.520	14.030	14.030	13.128	819,456
2020-02-21	14.920	14.930	14.750	14.790	13.839	501,489
2020-02-20	15.070	15.100	14.820	14.980	14.016	826,305
2020-02-19	14.920	15.215	14.890	15.050	14.082	512,900

← NewerPage 28 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.