News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	16.000	16.450	15.950	16.250	14.873	1,883,836
2018-06-14	16.200	16.250	16.000	16.150	14.782	803,181
2018-06-13	16.350	16.675	16.050	16.100	14.736	903,072
2018-06-12	16.250	16.450	16.250	16.400	15.011	213,780
2018-06-11	16.000	16.325	16.000	16.200	14.827	264,996
2018-06-08	16.100	16.300	16.050	16.150	14.782	449,110
2018-06-07	16.100	16.200	16.000	16.100	14.736	286,751
2018-06-06	16.000	16.200	15.950	16.100	14.736	291,172
2018-06-05	15.650	16.050	15.650	16.050	14.690	239,521
2018-06-04	15.750	15.775	15.600	15.650	14.324	251,245
2018-06-01	15.500	15.750	15.500	15.600	14.278	307,581
2018-05-31	15.850	15.900	15.400	15.450	14.141	430,421
2018-05-30	15.750	15.950	15.675	15.875	14.530	289,916
2018-05-29	16.000	16.100	15.500	15.550	14.233	573,572
2018-05-25	15.950	16.100	15.950	16.050	14.690	159,529
2018-05-24	16.100	16.100	15.850	16.000	14.644	731,380
2018-05-23	16.100	16.100	15.850	16.000	14.644	506,683
2018-05-22	16.200	16.300	16.000	16.050	14.690	1,311,517
2018-05-21	16.100	16.275	16.100	16.200	14.827	677,153
2018-05-18	16.150	16.200	16.000	16.100	14.736	1,104,766
2018-05-17	16.250	16.350	16.100	16.200	14.827	981,592
2018-05-16	16.200	16.400	16.125	16.250	14.873	594,644
2018-05-15	16.250	16.325	15.950	16.250	14.873	584,980
2018-05-14	15.750	16.350	15.750	16.250	14.873	1,629,978
2018-05-11	16.750	16.750	15.350	15.500	14.187	962,941
2018-05-10	16.750	16.800	16.575	16.675	15.262	1,046,179
2018-05-09	16.750	16.750	16.500	16.650	15.239	911,437
2018-05-08	16.650	16.750	16.500	16.600	15.194	315,081
2018-05-07	16.350	16.650	16.350	16.600	15.194	364,828
2018-05-04	16.150	16.400	16.100	16.350	14.965	277,291
2018-05-03	15.950	16.250	15.800	16.200	14.827	679,257
2018-05-02	16.150	16.225	15.850	15.850	14.507	300,700
2018-05-01	16.200	16.200	16.000	16.200	14.827	380,880
2018-04-30	16.350	16.425	16.150	16.250	14.873	401,555
2018-04-27	16.200	16.250	16.075	16.250	14.873	140,661
2018-04-26	16.150	16.300	16.125	16.200	14.827	182,125
2018-04-25	16.150	16.250	15.975	16.150	14.782	355,238
2018-04-24	16.450	16.500	16.050	16.150	14.782	389,552
2018-04-23	16.300	16.450	16.250	16.350	14.965	375,613
2018-04-20	16.400	16.400	16.250	16.350	14.965	308,299
2018-04-19	16.250	16.425	16.250	16.400	15.011	179,917
2018-04-18	16.350	16.400	16.200	16.250	14.873	200,675
2018-04-17	16.250	16.350	16.100	16.250	14.873	251,383
2018-04-16	16.100	16.250	15.950	16.200	14.827	234,205
2018-04-13	16.100	16.150	15.900	15.900	14.553	189,479
2018-04-12	16.050	16.175	15.900	16.100	14.736	159,772
2018-04-11	16.050	16.150	15.925	16.000	14.644	323,081
2018-04-10	16.000	16.375	15.950	16.200	14.827	413,631
2018-04-09	15.850	16.150	15.700	15.850	14.507	317,127
2018-04-06	15.950	16.000	15.600	15.800	14.461	316,014
2018-04-05	15.950	16.150	15.850	16.000	14.644	374,648
2018-04-04	15.800	16.050	15.650	16.000	14.644	305,007
2018-04-03	15.700	16.000	15.550	16.000	14.644	515,624
2018-04-02	16.100	16.100	15.500	15.650	14.324	489,491
2018-03-29	15.800	16.250	15.800	16.100	14.736	506,339
2018-03-28	15.950	16.025	15.750	15.800	14.461	390,657
2018-03-27	16.100	16.250	15.900	15.950	14.599	363,032
2018-03-26	16.150	16.200	15.700	16.100	14.736	985,791
2018-03-23	16.700	16.750	15.950	16.000	14.644	1,687,927
2018-03-22	16.850	16.950	16.650	16.700	15.285	1,320,462

← NewerPage 36 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.