News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	16.650	16.825	16.450	16.650	15.149	372,407
2017-12-20	16.750	16.750	16.550	16.600	15.103	392,133
2017-12-19	16.650	16.800	16.500	16.650	15.149	640,847
2017-12-18	16.500	16.700	16.400	16.600	15.103	458,821
2017-12-15	16.500	16.500	16.300	16.350	14.876	1,444,775
2017-12-14	16.450	16.650	16.400	16.450	14.967	854,133
2017-12-13	16.550	16.650	16.400	16.500	15.012	839,886
2017-12-12	17.000	17.000	16.450	16.550	15.058	563,620
2017-12-11	16.900	17.000	16.750	16.900	15.376	3,117,325
2017-12-08	16.600	16.800	16.550	16.800	15.285	717,514
2017-12-07	16.600	16.600	16.450	16.550	15.058	266,495
2017-12-06	16.600	16.675	16.400	16.550	15.058	478,367
2017-12-05	16.800	16.825	16.375	16.550	15.058	901,542
2017-12-04	16.450	17.050	16.350	16.750	15.240	1,106,593
2017-12-01	16.500	16.500	16.050	16.450	14.967	765,111
2017-11-30	16.300	16.600	16.250	16.400	14.921	912,075
2017-11-29	16.200	16.575	16.200	16.450	14.967	966,045
2017-11-28	15.850	16.350	15.850	16.350	14.876	795,416
2017-11-27	16.000	16.000	15.850	15.950	14.512	666,769
2017-11-24	15.950	16.000	15.782	15.900	14.467	197,437
2017-11-22	16.000	16.000	15.850	15.900	14.467	1,876,386
2017-11-21	15.950	16.050	15.875	15.950	14.512	2,830,108
2017-11-20	16.150	16.150	15.875	15.950	14.512	1,028,572
2017-11-17	15.950	16.275	15.900	16.200	14.739	1,217,845
2017-11-16	15.600	16.050	15.500	16.000	14.558	384,162
2017-11-15	15.600	15.600	15.425	15.550	14.148	340,181
2017-11-14	15.500	15.800	15.350	15.550	14.148	396,137
2017-11-13	15.500	15.750	15.300	15.600	14.194	490,994
2017-11-10	15.150	16.200	14.900	15.550	14.148	935,985
2017-11-09	14.400	14.850	14.350	14.750	13.420	525,495
2017-11-08	14.400	14.500	14.300	14.450	13.147	371,568
2017-11-07	14.500	14.800	14.375	14.400	13.102	372,433
2017-11-06	14.150	14.600	14.150	14.550	13.238	346,979
2017-11-03	14.050	14.200	14.000	14.200	12.920	299,757
2017-11-02	14.000	14.150	13.850	14.050	12.783	475,751
2017-11-01	14.000	14.200	13.900	14.050	12.783	447,303
2017-10-31	14.100	14.100	13.900	13.900	12.647	267,381
2017-10-30	13.950	14.150	13.900	14.150	12.874	245,792
2017-10-27	14.000	14.050	13.800	13.950	12.692	545,628
2017-10-26	14.000	14.150	13.925	14.000	12.738	474,823
2017-10-25	13.950	14.050	13.800	14.000	12.738	439,497
2017-10-24	13.950	14.050	13.900	13.950	12.692	544,127
2017-10-23	14.050	14.100	13.950	14.000	12.738	286,395
2017-10-20	14.050	14.100	13.950	14.100	12.829	457,273
2017-10-19	14.000	14.000	13.850	13.900	12.647	202,149
2017-10-18	13.950	14.100	13.900	14.100	12.829	568,611
2017-10-17	14.000	14.000	13.850	13.950	12.692	156,977
2017-10-16	14.000	14.100	13.900	14.050	12.783	268,347
2017-10-13	13.950	14.075	13.800	14.050	12.783	204,183
2017-10-12	13.700	13.900	13.700	13.850	12.601	208,326
2017-10-11	13.800	13.800	13.650	13.750	12.510	291,175
2017-10-10	13.650	13.850	13.600	13.850	12.601	806,450
2017-10-09	13.650	13.650	13.500	13.550	12.328	136,621
2017-10-06	13.650	13.725	13.550	13.650	12.419	285,315
2017-10-05	13.700	13.800	13.625	13.700	12.465	492,436
2017-10-04	13.700	13.800	13.600	13.700	12.465	287,172
2017-10-03	13.700	13.800	13.550	13.700	12.465	281,812
2017-10-02	13.650	13.750	13.550	13.700	12.465	357,402
2017-09-29	13.600	13.650	13.500	13.650	12.419	360,188
2017-09-28	13.500	13.800	13.400	13.650	12.419	1,023,333

← NewerPage 38 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.