News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	13.000	13.090	12.850	12.950	11.696	396,022
2017-04-05	13.150	13.200	12.925	13.050	11.786	455,116
2017-04-04	13.250	13.350	13.100	13.150	11.877	569,526
2017-04-03	13.550	13.550	13.200	13.250	11.967	446,278
2017-03-31	13.700	13.700	13.325	13.500	12.193	511,279
2017-03-30	13.500	13.800	13.400	13.700	12.374	2,143,179
2017-03-29	13.250	13.500	13.200	13.450	12.148	790,627
2017-03-28	12.950	13.300	12.950	13.250	11.967	548,858
2017-03-27	12.900	13.050	12.850	12.950	11.696	553,414
2017-03-24	13.000	13.075	12.875	12.950	11.696	512,857
2017-03-23	12.950	13.025	12.850	12.950	11.696	804,044
2017-03-22	12.950	12.950	12.750	12.950	11.696	593,350
2017-03-21	13.000	13.050	12.800	12.850	11.606	610,908
2017-03-20	13.000	13.000	12.825	12.900	11.651	210,688
2017-03-17	12.950	13.050	12.850	12.950	11.696	559,092
2017-03-16	12.800	12.975	12.800	12.900	11.651	274,475
2017-03-15	12.750	12.950	12.600	12.900	11.651	386,535
2017-03-14	12.550	12.700	12.500	12.700	11.470	294,926
2017-03-13	12.700	12.750	12.525	12.550	11.335	441,392
2017-03-10	12.850	12.900	12.550	12.800	11.470	322,801
2017-03-09	12.900	12.900	12.655	12.800	11.470	406,123
2017-03-08	12.900	13.050	12.775	12.800	11.470	458,465
2017-03-07	13.200	13.400	12.900	13.000	11.650	499,694
2017-03-06	13.150	13.300	13.100	13.250	11.874	328,753
2017-03-03	13.250	13.250	13.100	13.250	11.874	417,255
2017-03-02	13.400	13.450	13.150	13.250	11.874	455,784
2017-03-01	13.300	13.500	13.250	13.400	12.008	353,815
2017-02-28	13.350	13.400	13.100	13.200	11.829	515,750
2017-02-27	13.400	13.500	13.300	13.400	12.008	596,660
2017-02-24	13.500	13.500	13.225	13.400	12.008	277,347
2017-02-23	13.650	13.650	13.375	13.500	12.098	441,741
2017-02-22	13.650	13.650	13.400	13.600	12.187	421,981
2017-02-21	13.500	13.800	13.400	13.650	12.232	850,299
2017-02-17	13.400	13.550	13.200	13.500	12.098	634,187
2017-02-16	13.450	13.500	13.275	13.400	12.008	557,255
2017-02-15	13.200	13.525	13.200	13.450	12.053	1,495,515
2017-02-14	13.400	13.500	13.250	13.350	11.963	561,356
2017-02-13	13.700	13.800	13.350	13.350	11.963	658,726
2017-02-10	12.500	13.750	12.500	13.600	12.187	749,174
2017-02-09	12.400	12.750	12.400	12.750	11.426	494,645
2017-02-08	12.550	12.550	12.350	12.450	11.157	283,591
2017-02-07	12.550	12.600	12.400	12.550	11.246	386,514
2017-02-06	12.600	12.700	12.550	12.550	11.246	185,795
2017-02-03	12.600	12.650	12.500	12.600	11.291	280,066
2017-02-02	12.700	12.700	12.500	12.600	11.291	414,060
2017-02-01	12.650	12.750	12.500	12.700	11.381	379,529
2017-01-31	12.700	12.700	12.400	12.650	11.336	457,659
2017-01-30	12.700	12.700	12.450	12.700	11.381	445,588
2017-01-27	12.550	12.700	12.500	12.650	11.336	613,250
2017-01-26	12.750	12.800	12.500	12.550	11.246	424,234
2017-01-25	12.600	12.800	12.550	12.700	11.381	791,996
2017-01-24	12.350	12.635	12.300	12.600	11.291	359,058
2017-01-23	12.350	12.450	12.300	12.400	11.112	471,367
2017-01-20	12.450	12.550	12.350	12.350	11.067	644,177
2017-01-19	12.550	12.600	12.400	12.450	11.157	439,784
2017-01-18	12.700	12.700	12.400	12.550	11.246	867,626
2017-01-17	12.400	12.725	12.300	12.700	11.381	530,072
2017-01-13	12.450	12.575	12.400	12.450	11.157	381,690
2017-01-12	12.500	12.600	12.300	12.450	11.157	1,156,985
2017-01-11	12.450	12.550	12.325	12.550	11.246	800,314

← NewerPage 41 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.