News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	12.350	12.500	12.275	12.500	11.202	638,893
2017-01-09	12.250	12.450	12.250	12.400	11.112	471,092
2017-01-06	12.250	12.400	12.100	12.250	10.978	367,920
2017-01-05	12.200	12.350	12.175	12.250	10.978	812,078
2017-01-04	12.050	12.300	12.050	12.250	10.978	736,554
2017-01-03	11.950	12.250	11.900	12.050	10.798	913,020
2016-12-30	12.150	12.150	11.750	11.800	10.574	550,932
2016-12-29	12.000	12.100	11.850	12.050	10.798	685,790
2016-12-28	12.250	12.300	12.000	12.050	10.798	376,326
2016-12-27	12.100	12.250	12.100	12.250	10.978	298,471
2016-12-23	12.100	12.150	12.000	12.050	10.798	182,187
2016-12-22	12.050	12.150	11.950	12.050	10.798	363,390
2016-12-21	12.000	12.125	11.850	12.050	10.798	712,737
2016-12-20	12.150	12.200	11.900	11.950	10.709	966,166
2016-12-19	12.000	12.150	11.950	12.150	10.888	478,710
2016-12-16	12.100	12.200	11.850	12.000	10.753	1,498,866
2016-12-15	12.250	12.400	11.975	12.050	10.798	744,951
2016-12-14	12.250	12.425	12.150	12.200	10.933	892,050
2016-12-13	12.350	12.550	12.150	12.250	10.978	2,570,753
2016-12-12	12.300	12.475	12.300	12.300	11.022	1,064,554
2016-12-09	12.200	12.500	12.200	12.400	11.112	686,638
2016-12-08	12.150	12.350	12.100	12.200	10.933	1,207,127
2016-12-07	12.050	12.250	12.000	12.150	10.888	1,564,313
2016-12-06	12.050	12.150	11.950	12.050	10.798	1,248,175
2016-12-05	12.050	12.150	11.950	12.050	10.798	715,981
2016-12-02	12.050	12.150	12.000	12.050	10.798	1,113,124
2016-12-01	11.950	12.150	11.850	12.000	10.753	539,672
2016-11-30	11.900	12.025	11.775	11.950	10.709	497,066
2016-11-29	12.050	12.150	11.750	11.900	10.664	677,437
2016-11-28	12.150	12.325	12.050	12.100	10.843	1,033,620
2016-11-25	12.200	12.325	12.100	12.100	10.843	373,967
2016-11-23	12.050	12.150	11.950	12.100	10.843	536,465
2016-11-22	12.000	12.150	11.900	12.000	10.753	781,874
2016-11-21	12.200	12.250	12.000	12.050	10.798	742,108
2016-11-18	12.300	12.400	12.150	12.200	10.933	475,325
2016-11-17	12.350	12.500	12.250	12.350	11.067	462,615
2016-11-16	12.250	12.450	12.050	12.350	11.067	850,416
2016-11-15	12.450	12.600	12.300	12.350	11.067	671,610
2016-11-14	12.350	12.700	12.250	12.500	11.202	1,271,113
2016-11-11	12.200	12.450	12.150	12.350	11.067	1,225,606
2016-11-10	12.350	12.550	12.050	12.350	11.067	1,141,340
2016-11-09	12.000	12.550	11.850	12.350	11.067	749,470
2016-11-08	11.500	12.200	11.250	12.100	10.843	1,284,401
2016-11-07	12.300	12.600	12.200	12.500	11.202	626,836
2016-11-04	12.250	12.400	12.100	12.150	10.888	1,182,448
2016-11-03	12.100	12.400	12.050	12.150	10.888	1,115,547
2016-11-02	12.400	12.450	12.050	12.100	10.843	966,033
2016-11-01	12.500	12.700	12.200	12.400	11.112	969,806
2016-10-31	12.500	12.700	12.400	12.400	11.112	1,360,170
2016-10-28	12.600	12.800	12.450	12.500	11.202	782,046
2016-10-27	13.000	13.000	12.425	12.600	11.291	1,382,923
2016-10-26	12.900	13.250	12.900	13.150	11.784	747,559
2016-10-25	13.300	13.700	12.900	13.000	11.650	772,987
2016-10-24	13.750	13.850	13.200	13.200	11.829	2,206,871
2016-10-21	13.600	13.850	13.550	13.700	12.277	690,551
2016-10-20	14.250	14.250	13.500	13.800	12.366	782,940
2016-10-19	14.000	14.100	13.800	14.000	12.546	673,354
2016-10-18	14.000	14.050	13.650	13.900	12.456	711,822
2016-10-17	13.750	13.800	13.625	13.800	12.366	418,146
2016-10-14	14.300	14.300	13.650	13.750	12.322	595,131

← NewerPage 42 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.