News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	14.000	14.090	13.930	14.040	13.048	410,669
2019-08-23	14.390	14.450	13.910	13.950	12.964	731,708
2019-08-22	14.460	14.600	14.375	14.470	13.448	409,584
2019-08-21	14.350	14.505	14.250	14.460	13.438	273,166
2019-08-20	14.340	14.510	14.275	14.290	13.280	420,601
2019-08-19	14.340	14.510	14.320	14.360	13.345	315,231
2019-08-16	14.060	14.220	13.830	14.140	13.141	480,290
2019-08-15	13.730	14.250	13.730	13.990	13.001	769,005
2019-08-14	14.260	14.430	13.740	13.750	12.778	794,997
2019-08-13	14.400	14.730	14.380	14.460	13.438	892,533
2019-08-12	14.150	14.580	14.125	14.400	13.382	1,125,205
2019-08-09	13.520	14.120	13.320	14.070	13.076	809,493
2019-08-08	13.110	13.370	13.110	13.360	12.416	1,025,456
2019-08-07	13.060	13.140	12.820	13.120	12.193	699,272
2019-08-06	13.160	13.230	13.060	13.200	12.267	515,733
2019-08-05	13.100	13.270	13.010	13.090	12.165	1,094,767
2019-08-02	13.260	13.320	13.150	13.300	12.360	713,130
2019-08-01	13.420	13.580	13.305	13.340	12.397	685,365
2019-07-31	13.640	14.070	13.395	13.460	12.509	695,635
2019-07-30	13.570	13.690	13.530	13.680	12.713	355,080
2019-07-29	13.660	13.780	13.530	13.650	12.685	390,214
2019-07-26	13.660	13.730	13.610	13.700	12.732	415,798
2019-07-25	13.840	13.840	13.600	13.660	12.695	370,728
2019-07-24	13.620	13.880	13.550	13.830	12.853	835,544
2019-07-23	13.670	13.730	13.560	13.660	12.695	914,004
2019-07-22	13.490	13.610	13.460	13.590	12.630	467,323
2019-07-19	13.540	13.620	13.370	13.510	12.555	392,421
2019-07-18	13.550	13.685	13.500	13.660	12.695	794,285
2019-07-17	13.870	13.980	13.460	13.530	12.574	761,290
2019-07-16	13.780	13.910	13.770	13.880	12.899	740,337
2019-07-15	13.740	13.760	13.630	13.750	12.778	466,374
2019-07-12	13.690	13.750	13.600	13.730	12.760	670,635
2019-07-11	13.710	13.750	13.600	13.640	12.676	409,849
2019-07-10	13.740	13.800	13.660	13.690	12.723	643,274
2019-07-09	13.680	13.770	13.630	13.700	12.732	386,904
2019-07-08	13.830	13.950	13.680	13.710	12.741	319,153
2019-07-05	13.870	13.990	13.780	13.910	12.927	526,607
2019-07-03	13.950	13.960	13.830	13.900	12.918	269,833
2019-07-02	13.970	14.080	13.820	13.910	12.927	391,310
2019-07-01	14.170	14.220	13.835	13.990	13.001	904,970
2019-06-28	13.860	14.000	13.780	13.960	12.974	1,691,598
2019-06-27	13.850	13.920	13.800	13.860	12.881	598,025
2019-06-26	13.670	13.800	13.650	13.700	12.732	612,300
2019-06-25	13.780	13.780	13.630	13.660	12.695	527,482
2019-06-24	13.890	13.900	13.700	13.730	12.760	779,500
2019-06-21	13.920	14.070	13.740	13.920	12.936	1,850,167
2019-06-20	13.860	13.980	13.720	13.950	12.964	1,156,623
2019-06-19	13.250	13.770	13.250	13.720	12.751	1,296,002
2019-06-18	12.740	13.325	12.675	13.200	12.267	1,147,155
2019-06-17	12.250	12.640	12.230	12.610	11.719	974,852
2019-06-14	12.120	12.235	12.050	12.210	11.347	1,291,816
2019-06-13	12.080	12.170	12.035	12.160	11.301	533,188
2019-06-12	12.150	12.198	12.050	12.070	11.217	597,997
2019-06-11	12.200	12.205	12.090	12.130	11.273	649,401
2019-06-10	12.120	12.150	12.040	12.120	11.264	621,321
2019-06-07	12.080	12.130	11.910	12.070	11.217	703,997
2019-06-06	11.960	12.000	11.875	11.930	11.087	822,198
2019-06-05	11.880	11.990	11.650	11.970	11.124	1,344,787
2019-06-04	11.890	11.950	11.780	11.890	11.050	712,053
2019-06-03	11.630	11.785	11.630	11.720	10.892	870,080

← NewerPage 31 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.