News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	13.140	13.140	12.690	12.860	11.861	798,239
2018-12-04	13.650	13.770	13.240	13.270	12.240	441,504
2018-12-03	13.490	13.800	13.490	13.690	12.627	348,282
2018-11-30	13.570	13.660	13.370	13.400	12.359	482,026
2018-11-29	13.500	13.730	13.500	13.600	12.544	285,855
2018-11-28	13.220	13.520	13.150	13.520	12.470	596,582
2018-11-27	13.400	13.550	13.180	13.270	12.240	477,202
2018-11-26	13.090	13.440	13.070	13.420	12.378	511,950
2018-11-23	12.920	13.090	12.860	12.960	11.954	186,816
2018-11-21	12.960	13.190	12.920	12.990	11.981	552,184
2018-11-20	13.500	13.620	12.920	12.950	11.944	508,665
2018-11-19	13.870	13.870	13.590	13.650	12.590	549,133
2018-11-16	13.790	14.020	13.790	13.880	12.802	384,159
2018-11-15	13.950	13.950	13.700	13.850	12.774	622,958
2018-11-14	14.020	14.100	13.890	14.060	12.968	401,687
2018-11-13	13.950	14.100	13.855	13.910	12.830	571,642
2018-11-12	14.400	14.450	13.880	13.890	12.811	609,046
2018-11-09	14.270	14.540	14.270	14.400	13.282	887,598
2018-11-08	14.140	14.340	13.670	14.310	13.199	766,709
2018-11-07	13.500	13.660	13.425	13.600	12.544	535,837
2018-11-06	13.400	13.520	13.300	13.470	12.424	395,497
2018-11-05	13.360	13.490	13.250	13.360	12.323	978,038
2018-11-02	13.330	13.430	13.185	13.360	12.323	473,391
2018-11-01	13.350	13.410	13.180	13.310	12.276	853,267
2018-10-31	13.050	13.520	13.050	13.340	12.304	590,555
2018-10-30	12.780	13.040	12.720	13.030	12.018	559,122
2018-10-29	12.980	13.140	12.575	12.690	11.705	513,989
2018-10-26	12.920	13.020	12.740	12.840	11.843	1,012,019
2018-10-25	13.000	13.205	12.940	13.030	12.018	893,865
2018-10-24	13.180	13.390	12.995	13.020	12.009	727,291
2018-10-23	13.160	13.380	13.070	13.230	12.203	1,278,870
2018-10-22	13.390	13.460	13.320	13.400	12.359	718,926
2018-10-19	13.450	13.670	13.350	13.380	12.341	1,629,125
2018-10-18	13.520	13.600	13.360	13.420	12.378	609,744
2018-10-17	13.390	13.600	13.330	13.510	12.461	674,045
2018-10-16	13.410	13.480	13.290	13.450	12.406	424,385
2018-10-15	13.130	13.430	12.910	13.290	12.258	453,603
2018-10-12	13.140	13.240	13.060	13.200	12.175	670,773
2018-10-11	13.120	13.195	12.960	13.020	12.009	750,316
2018-10-10	13.650	13.730	13.150	13.160	12.138	776,667
2018-10-09	13.900	13.900	13.590	13.730	12.664	793,283
2018-10-08	13.650	13.650	13.460	13.630	12.572	424,045
2018-10-05	13.760	13.810	13.600	13.640	12.581	931,868
2018-10-04	13.690	13.730	13.530	13.660	12.599	1,181,081
2018-10-03	13.450	13.810	13.370	13.730	12.664	1,399,115
2018-10-02	13.510	13.540	13.380	13.390	12.350	1,099,934
2018-10-01	13.640	13.740	13.410	13.530	12.479	908,853
2018-09-28	13.350	13.686	13.250	13.600	12.544	523,512
2018-09-27	13.350	13.576	13.250	13.350	12.313	774,081
2018-09-26	13.400	13.450	13.200	13.400	12.359	530,584
2018-09-25	13.300	13.425	13.250	13.350	12.313	504,480
2018-09-24	13.050	13.300	13.050	13.250	12.221	493,285
2018-09-21	13.100	13.250	12.950	13.200	12.175	1,770,297
2018-09-20	13.000	13.100	12.850	13.100	12.083	437,802
2018-09-19	12.850	13.125	12.850	12.950	11.944	552,290
2018-09-18	12.850	13.000	12.700	12.900	11.898	504,944
2018-09-17	13.100	13.100	12.700	12.750	11.760	283,203
2018-09-14	13.000	13.025	12.750	12.850	11.852	586,465
2018-09-13	12.900	13.100	12.900	13.050	12.037	408,416
2018-09-12	13.050	13.125	12.800	12.900	11.898	579,045

← NewerPage 34 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.