News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	14.920	14.990	14.860	14.920	13.960	333,593
2020-02-14	14.800	15.020	14.740	14.980	14.016	440,377
2020-02-13	14.750	14.825	14.660	14.810	13.857	488,036
2020-02-12	14.540	14.870	14.510	14.800	13.848	572,233
2020-02-11	14.250	14.500	14.130	14.480	13.549	453,640
2020-02-10	14.360	14.400	13.940	14.080	13.174	947,476
2020-02-07	14.400	14.550	13.880	14.440	13.511	756,441
2020-02-06	14.550	14.820	14.440	14.740	13.792	1,311,445
2020-02-05	14.330	14.490	14.190	14.400	13.474	790,780
2020-02-04	14.210	14.220	14.000	14.150	13.240	531,448
2020-02-03	14.070	14.160	13.970	14.020	13.118	732,736
2020-01-31	13.980	14.060	13.870	13.970	13.071	616,078
2020-01-30	13.750	14.030	13.610	14.010	13.109	757,101
2020-01-29	13.910	14.070	13.720	13.790	12.903	583,218
2020-01-28	14.150	14.210	13.920	13.920	13.025	826,291
2020-01-27	14.180	14.290	14.050	14.100	13.193	639,157
2020-01-24	14.690	14.690	14.340	14.345	13.422	899,587
2020-01-23	14.650	14.815	14.610	14.710	13.764	434,822
2020-01-22	14.830	14.950	14.750	14.790	13.839	544,912
2020-01-21	15.060	15.080	14.730	14.840	13.885	612,164
2020-01-17	15.250	15.360	15.190	15.230	14.250	725,620
2020-01-16	15.230	15.360	15.070	15.250	14.269	551,222
2020-01-15	15.080	15.170	15.010	15.140	14.166	488,097
2020-01-14	14.800	15.060	14.800	15.045	14.077	933,840
2020-01-13	14.710	14.920	14.670	14.900	13.942	367,304
2020-01-10	14.850	14.850	14.690	14.720	13.773	436,952
2020-01-09	15.000	15.050	14.260	14.810	13.857	661,884
2020-01-08	14.930	15.110	14.930	14.970	14.007	528,059
2020-01-07	14.720	14.990	14.700	14.930	13.970	467,690
2020-01-06	14.790	14.790	14.620	14.770	13.820	475,097
2020-01-03	14.610	14.860	14.610	14.820	13.867	1,037,300
2020-01-02	14.630	14.820	14.550	14.810	13.857	674,695
2019-12-31	14.480	14.510	14.330	14.510	13.577	327,715
2019-12-30	14.420	14.500	14.410	14.460	13.530	344,766
2019-12-27	14.600	14.600	14.460	14.470	13.539	408,658
2019-12-26	14.360	14.540	14.340	14.530	13.595	749,291
2019-12-24	14.280	14.340	14.270	14.290	13.371	112,237
2019-12-23	14.260	14.355	14.245	14.310	13.390	404,220
2019-12-20	14.610	14.610	14.140	14.310	13.390	1,771,060
2019-12-19	14.350	14.410	14.220	14.310	13.390	629,733
2019-12-18	14.230	14.460	14.130	14.380	13.455	672,303
2019-12-17	14.170	14.220	14.005	14.160	13.249	583,569
2019-12-16	14.000	14.260	14.000	14.090	13.184	683,244
2019-12-13	14.060	14.065	13.830	13.910	13.015	768,008
2019-12-12	13.590	14.050	13.590	14.030	13.128	605,803
2019-12-11	13.500	13.630	13.400	13.535	12.664	539,200
2019-12-10	13.480	13.570	13.390	13.450	12.585	646,515
2019-12-09	13.450	13.630	13.420	13.490	12.622	746,970
2019-12-06	13.330	13.540	13.285	13.480	12.613	578,638
2019-12-05	13.090	13.310	13.075	13.280	12.426	580,191
2019-12-04	12.930	13.130	12.910	13.070	12.229	581,296
2019-12-03	13.100	13.100	12.820	12.910	12.080	491,713
2019-12-02	13.080	13.260	12.990	13.170	12.323	782,503
2019-11-29	13.310	13.400	13.050	13.170	12.323	528,885
2019-11-27	13.450	13.550	13.350	13.380	12.519	548,189
2019-11-26	13.210	13.395	13.140	13.320	12.463	457,872
2019-11-25	13.030	13.170	12.980	13.170	12.323	670,750
2019-11-22	12.920	13.015	12.890	12.980	12.145	781,943
2019-11-21	13.130	13.150	12.870	12.900	12.070	596,925
2019-11-20	13.220	13.220	13.050	13.140	12.295	659,732

← NewerPage 29 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.