News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	14.300	14.350	14.100	14.300	12.915	226,207
2017-06-30	14.100	14.200	14.000	14.150	12.780	216,280
2017-06-29	14.300	14.400	13.825	14.050	12.690	507,217
2017-06-28	14.150	14.400	14.150	14.300	12.915	372,633
2017-06-27	14.100	14.250	14.000	14.100	12.735	375,135
2017-06-26	14.050	14.150	13.950	14.100	12.735	197,954
2017-06-23	13.900	14.100	13.800	14.050	12.690	536,962
2017-06-22	13.950	14.050	13.750	13.950	12.599	196,045
2017-06-21	14.000	14.100	13.900	13.950	12.599	327,034
2017-06-20	14.250	14.250	13.950	14.000	12.645	412,093
2017-06-19	14.150	14.300	14.150	14.250	12.870	191,034
2017-06-16	14.100	14.250	14.000	14.150	12.780	815,078
2017-06-15	14.000	14.075	13.900	14.050	12.690	255,627
2017-06-14	14.050	14.100	13.900	14.000	12.645	960,561
2017-06-13	14.050	14.125	13.925	13.950	12.599	201,650
2017-06-12	14.050	14.250	14.000	14.050	12.690	254,411
2017-06-09	13.950	14.100	13.825	14.100	12.735	291,419
2017-06-08	13.750	13.950	13.550	13.950	12.599	415,083
2017-06-07	14.000	14.000	13.750	13.800	12.464	1,307,598
2017-06-06	13.850	13.950	13.700	13.900	12.554	1,304,420
2017-06-05	13.950	14.050	13.800	13.800	12.464	1,358,948
2017-06-02	13.950	14.050	13.800	13.950	12.599	1,191,701
2017-06-01	13.700	14.000	13.700	14.000	12.645	421,240
2017-05-31	13.700	13.750	13.475	13.700	12.374	329,494
2017-05-30	13.800	13.800	13.550	13.650	12.328	244,701
2017-05-26	13.600	13.800	13.600	13.800	12.464	314,574
2017-05-25	13.650	13.700	13.550	13.600	12.283	187,809
2017-05-24	13.550	13.650	13.500	13.650	12.328	229,380
2017-05-23	13.550	13.675	13.400	13.500	12.193	305,200
2017-05-22	13.200	13.550	13.200	13.550	12.238	214,152
2017-05-19	13.050	13.225	13.000	13.200	11.922	230,926
2017-05-18	13.100	13.175	12.969	13.050	11.786	548,123
2017-05-17	13.200	13.250	13.025	13.050	11.786	482,854
2017-05-16	13.250	13.350	13.200	13.300	12.012	332,997
2017-05-15	13.050	13.325	13.050	13.300	12.012	299,528
2017-05-12	13.000	13.100	12.950	13.050	11.786	394,639
2017-05-11	13.050	13.150	12.875	13.000	11.741	554,264
2017-05-10	12.950	13.600	12.650	13.050	11.786	683,302
2017-05-09	13.150	13.400	13.100	13.400	12.103	786,774
2017-05-08	12.950	13.100	12.950	13.100	11.832	369,118
2017-05-05	12.800	13.000	12.800	13.000	11.741	193,356
2017-05-04	12.900	12.900	12.750	12.850	11.606	347,871
2017-05-03	12.850	12.950	12.750	12.850	11.606	371,093
2017-05-02	13.000	13.050	12.900	12.900	11.651	316,262
2017-05-01	13.050	13.100	12.924	13.000	11.741	234,453
2017-04-28	13.250	13.250	12.900	13.000	11.741	894,216
2017-04-27	13.300	13.375	13.200	13.200	11.922	524,055
2017-04-26	13.400	13.500	13.250	13.250	11.967	712,392
2017-04-25	13.400	13.500	13.350	13.450	12.148	199,996
2017-04-24	13.400	13.450	13.300	13.350	12.057	1,093,413
2017-04-21	13.300	13.400	13.125	13.300	12.012	453,437
2017-04-20	12.850	13.450	12.850	13.350	12.057	457,792
2017-04-19	12.750	12.950	12.750	12.850	11.606	249,767
2017-04-18	12.850	12.850	12.600	12.700	11.470	413,404
2017-04-17	12.800	12.900	12.700	12.850	11.606	279,680
2017-04-13	12.850	12.950	12.700	12.700	11.470	320,222
2017-04-12	12.900	13.000	12.825	12.950	11.696	416,380
2017-04-11	12.850	12.950	12.800	12.850	11.606	382,299
2017-04-10	12.900	13.050	12.850	12.900	11.651	300,946
2017-04-07	12.900	12.950	12.850	12.900	11.651	159,220

← NewerPage 40 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.