News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	13.350	13.650	13.350	13.550	12.328	442,030
2017-09-26	13.600	13.600	13.350	13.400	12.192	719,482
2017-09-25	13.450	13.600	13.350	13.600	12.374	328,343
2017-09-22	13.400	13.500	13.325	13.400	12.192	179,190
2017-09-21	13.500	13.575	13.350	13.450	12.237	540,222
2017-09-20	13.500	13.600	13.450	13.600	12.374	642,067
2017-09-19	13.450	13.500	13.300	13.500	12.283	598,523
2017-09-18	13.500	13.550	13.350	13.450	12.237	431,355
2017-09-15	13.250	13.550	13.250	13.450	12.237	1,298,426
2017-09-14	13.300	13.450	13.200	13.350	12.146	867,963
2017-09-13	13.600	13.600	13.100	13.300	12.101	651,326
2017-09-12	13.550	13.650	13.425	13.500	12.283	1,061,652
2017-09-11	13.550	13.700	13.450	13.650	12.328	284,094
2017-09-08	13.800	13.900	13.400	13.400	12.103	628,261
2017-09-07	13.700	13.900	13.700	13.800	12.464	453,172
2017-09-06	13.600	13.800	13.550	13.650	12.328	502,889
2017-09-05	13.750	13.800	13.500	13.550	12.238	673,650
2017-09-01	13.700	13.850	13.700	13.800	12.464	596,726
2017-08-31	13.600	13.750	13.600	13.700	12.374	398,530
2017-08-30	13.650	13.750	13.500	13.600	12.283	618,906
2017-08-29	13.650	13.750	13.600	13.700	12.374	279,743
2017-08-28	13.800	13.850	13.650	13.800	12.464	297,064
2017-08-25	13.650	13.850	13.550	13.750	12.419	222,052
2017-08-24	13.600	13.600	13.450	13.600	12.283	271,617
2017-08-23	13.700	13.725	13.500	13.500	12.193	448,181
2017-08-22	13.750	13.850	13.700	13.800	12.464	245,777
2017-08-21	13.700	13.800	13.600	13.750	12.419	472,934
2017-08-18	13.600	13.850	13.475	13.750	12.419	727,982
2017-08-17	13.650	13.875	13.600	13.650	12.328	368,675
2017-08-16	13.750	13.850	13.600	13.650	12.328	563,934
2017-08-15	13.900	13.900	13.650	13.700	12.374	256,523
2017-08-14	13.950	14.000	13.700	13.800	12.464	366,687
2017-08-11	14.250	14.400	13.775	13.800	12.464	312,678
2017-08-10	14.550	14.550	13.950	14.000	12.645	683,193
2017-08-09	14.600	14.650	14.400	14.550	13.141	243,139
2017-08-08	14.750	14.750	14.500	14.600	13.186	289,684
2017-08-07	14.550	14.850	14.550	14.800	13.367	186,208
2017-08-04	14.650	14.700	14.500	14.600	13.186	374,219
2017-08-03	14.750	14.800	14.450	14.650	13.232	244,527
2017-08-02	14.800	14.800	14.600	14.750	13.322	592,854
2017-08-01	14.800	14.900	14.700	14.850	13.412	418,176
2017-07-31	14.800	14.850	14.650	14.700	13.277	219,153
2017-07-28	14.650	14.900	14.650	14.800	13.367	281,116
2017-07-27	14.650	14.800	14.650	14.700	13.277	407,925
2017-07-26	14.650	14.750	14.600	14.600	13.186	312,026
2017-07-25	14.550	14.600	14.250	14.550	13.141	376,580
2017-07-24	14.400	14.500	14.350	14.450	13.051	349,809
2017-07-21	14.250	14.550	14.250	14.450	13.051	507,893
2017-07-20	14.400	14.550	14.300	14.350	12.961	228,189
2017-07-19	14.100	14.425	14.100	14.350	12.961	208,304
2017-07-18	14.050	14.125	13.950	14.050	12.690	197,395
2017-07-17	14.000	14.250	13.950	14.100	12.735	394,497
2017-07-14	13.700	14.050	13.675	14.000	12.645	482,697
2017-07-13	13.600	13.750	13.600	13.700	12.374	249,079
2017-07-12	13.800	13.850	13.600	13.600	12.283	300,946
2017-07-11	13.650	13.775	13.500	13.750	12.419	312,947
2017-07-10	13.700	13.850	13.525	13.550	12.238	287,998
2017-07-07	13.700	13.850	13.600	13.750	12.419	482,254
2017-07-06	14.100	14.100	13.650	13.650	12.328	365,082
2017-07-05	14.300	14.300	14.100	14.150	12.780	273,739

← NewerPage 39 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.