See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← NWS stock page

News Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-03-2116.80016.95016.75016.90015.4681,154,877
2018-03-2016.75016.80016.62516.75015.331330,937
2018-03-1916.95017.10016.70016.75015.3311,239,700
2018-03-1616.85017.02516.80017.00015.560740,456
2018-03-1516.75016.80016.65016.75015.331302,799
2018-03-1416.75016.80016.55016.65015.239320,703
2018-03-1316.90016.95016.55016.65015.239177,271
2018-03-1216.85017.00016.72516.85015.331375,123
2018-03-0916.55016.80016.45016.80015.285412,361
2018-03-0816.60016.65016.35016.40014.921468,210
2018-03-0716.50016.60016.35016.50015.012232,251
2018-03-0616.40016.65016.32516.60015.103281,685
2018-03-0516.10016.45016.05016.40014.921286,794
2018-03-0215.95016.15015.90016.15014.694545,799
2018-03-0116.30016.45016.02516.10014.648440,717
2018-02-2816.75016.75016.40016.40014.921344,622
2018-02-2716.85016.95016.62516.70015.194260,276
2018-02-2616.80016.97516.75016.90015.376281,724
2018-02-2316.60016.80016.42516.75015.240165,662
2018-02-2216.30016.65016.30016.50015.012528,120
2018-02-2116.15016.45016.15016.15014.694561,863
2018-02-2016.45016.45016.05016.10014.648450,846
2018-02-1616.55016.70016.40016.45014.967614,205
2018-02-1516.70016.85016.50016.60015.103428,696
2018-02-1416.50016.75016.40016.70015.194369,369
2018-02-1316.15016.62516.10016.55015.058665,181
2018-02-1216.10016.50016.00016.15014.6941,410,839
2018-02-0916.00016.50015.60016.00014.5581,151,540
2018-02-0816.15016.35015.80015.85014.421616,584
2018-02-0716.35016.55016.15016.30014.830519,776
2018-02-0615.80016.52515.50016.50015.012730,388
2018-02-0516.75016.90016.10016.10014.648386,588
2018-02-0217.10017.10016.65016.75015.240308,285
2018-02-0117.30017.35017.00017.15015.604607,208
2018-01-3117.20017.45017.00017.45015.877411,716
2018-01-3017.30017.47517.20017.30015.740311,404
2018-01-2917.45017.55017.32517.35015.786148,880
2018-01-2617.40017.50017.22517.50015.922158,478
2018-01-2517.40017.45017.00017.30015.740232,859
2018-01-2417.35017.55017.27517.40015.831420,709
2018-01-2317.45017.50017.30017.35015.786383,917
2018-01-2217.55017.55017.30017.55015.968268,612
2018-01-1917.50017.60017.30017.55015.968389,687
2018-01-1817.55017.60017.35017.40015.831257,486
2018-01-1717.40017.70017.35017.55015.968448,492
2018-01-1617.60017.60017.30017.30015.740288,094
2018-01-1217.45017.55017.30017.55015.968272,044
2018-01-1117.20017.60017.20017.50015.922592,992
2018-01-1017.20017.25017.10017.15015.604308,891
2018-01-0917.25017.35017.15017.25015.695433,833
2018-01-0817.15017.25017.00017.20015.649378,850
2018-01-0517.20017.40016.90017.20015.649473,064
2018-01-0416.90017.07516.80016.92515.399878,252
2018-01-0316.80016.90016.75016.90015.376402,552
2018-01-0216.65016.85016.60016.80015.285463,915
2017-12-2916.70016.77516.55016.60015.103422,015
2017-12-2816.70016.70016.50016.65015.149296,571
2017-12-2716.65016.75016.51516.65015.149304,041
2017-12-2616.75016.80016.60016.60015.103153,063
2017-12-2216.70016.80016.65016.80015.285517,701
← NewerPage 37 of 56 · 3,358 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-090.1000 USD
2026-03-110.1000 USD
2025-09-100.1000 USD
2025-03-120.1000 USD
2024-09-110.1000 USD
2024-03-120.1000 USD
2023-09-120.1000 USD
2023-03-140.1000 USD
2022-09-130.1000 USD
2022-03-150.1000 USD
2021-09-140.1000 USD
2021-03-160.1000 USD
2020-09-150.1000 USD
2020-03-100.1000 USD
2019-09-100.1000 USD
2019-03-120.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.