News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	13.000	13.100	12.800	13.000	11.990	563,658
2018-09-10	13.150	13.225	12.950	13.050	11.944	636,570
2018-09-07	12.955	13.250	12.950	13.100	11.990	334,339
2018-09-06	13.350	13.550	13.050	13.150	12.036	975,417
2018-09-05	13.450	13.500	13.250	13.400	12.265	659,323
2018-09-04	13.650	13.750	13.350	13.400	12.265	437,658
2018-08-31	13.600	13.750	13.450	13.600	12.448	444,315
2018-08-30	13.800	13.950	13.650	13.700	12.539	615,744
2018-08-29	13.800	14.000	13.750	13.850	12.677	519,905
2018-08-28	13.800	13.850	13.650	13.750	12.585	479,524
2018-08-27	13.900	14.000	13.600	13.800	12.631	884,697
2018-08-24	13.950	14.050	13.750	13.850	12.677	948,915
2018-08-23	14.100	14.150	13.750	13.850	12.677	613,385
2018-08-22	14.100	14.200	14.000	14.200	12.997	469,894
2018-08-21	14.150	14.150	13.900	14.050	12.860	1,638,099
2018-08-20	14.050	14.150	13.750	14.050	12.860	910,850
2018-08-17	14.350	14.450	14.100	14.450	13.226	1,320,955
2018-08-16	14.300	14.400	14.150	14.300	13.088	817,136
2018-08-15	14.150	14.200	13.950	14.100	12.905	1,667,797
2018-08-14	14.150	14.300	13.900	14.150	12.951	1,609,372
2018-08-13	13.600	14.050	13.600	13.950	12.768	1,560,202
2018-08-10	15.200	15.200	13.200	13.450	12.310	940,131
2018-08-09	15.350	15.625	15.250	15.400	14.095	386,221
2018-08-08	15.350	15.400	15.175	15.300	14.004	262,747
2018-08-07	15.350	15.450	15.225	15.300	14.004	176,141
2018-08-06	15.250	15.450	15.225	15.350	14.049	226,658
2018-08-03	15.150	15.300	15.100	15.300	14.004	123,260
2018-08-02	15.100	15.250	15.100	15.200	13.912	158,370
2018-08-01	15.200	15.300	15.100	15.250	13.958	312,287
2018-07-31	15.150	15.350	15.100	15.300	14.004	173,802
2018-07-30	15.150	15.250	15.000	15.150	13.866	233,171
2018-07-27	15.300	15.375	15.000	15.100	13.821	212,845
2018-07-26	15.400	15.477	15.250	15.250	13.958	202,850
2018-07-25	15.250	15.400	15.200	15.400	14.095	244,601
2018-07-24	15.550	15.550	15.200	15.250	13.958	145,310
2018-07-23	15.550	15.725	15.400	15.500	14.187	365,234
2018-07-20	15.550	15.700	15.450	15.500	14.187	254,275
2018-07-19	15.550	15.825	15.500	15.600	14.278	394,504
2018-07-18	15.450	15.850	15.450	15.650	14.324	523,782
2018-07-17	15.600	15.625	15.475	15.550	14.233	338,029
2018-07-16	15.750	15.800	15.600	15.650	14.324	159,612
2018-07-13	15.750	15.850	15.750	15.800	14.461	115,934
2018-07-12	15.900	15.900	15.650	15.750	14.416	156,100
2018-07-11	15.900	16.150	15.750	15.800	14.461	258,053
2018-07-10	15.700	16.100	15.700	16.050	14.690	260,744
2018-07-09	15.750	15.775	15.600	15.700	14.370	209,782
2018-07-06	15.450	15.700	15.450	15.600	14.278	169,549
2018-07-05	15.550	15.600	15.350	15.500	14.187	477,752
2018-07-03	15.600	15.700	15.550	15.550	14.233	226,072
2018-07-02	15.700	15.800	15.400	15.450	14.141	469,935
2018-06-29	15.750	15.950	15.750	15.850	14.507	379,695
2018-06-28	15.800	15.850	15.650	15.800	14.461	285,729
2018-06-27	15.750	16.000	15.700	15.750	14.416	346,061
2018-06-26	15.750	15.850	15.600	15.700	14.370	370,510
2018-06-25	16.000	16.100	15.700	15.750	14.416	313,040
2018-06-22	16.150	16.150	16.000	16.050	14.690	541,024
2018-06-21	16.100	16.200	15.900	16.000	14.644	716,133
2018-06-20	16.150	16.300	16.100	16.150	14.782	820,068
2018-06-19	16.100	16.200	16.050	16.100	14.736	643,535
2018-06-18	16.100	16.300	16.050	16.300	14.919	400,507

← NewerPage 35 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.