News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	13.700	13.950	13.575	13.850	12.411	643,866
2016-10-12	13.950	14.050	13.750	13.750	12.322	905,604
2016-10-11	14.300	14.300	13.850	14.000	12.546	866,747
2016-10-10	14.500	14.745	14.150	14.250	12.770	1,420,454
2016-10-07	15.090	15.100	14.450	14.520	13.012	1,357,101
2016-10-06	15.060	15.180	14.730	15.080	13.514	5,427,000
2016-10-05	14.670	15.220	14.630	15.170	13.594	4,856,891
2016-10-04	14.880	14.990	14.660	14.690	13.164	5,543,919
2016-10-03	14.130	15.010	14.130	14.930	13.379	5,017,516
2016-09-30	14.190	14.370	14.170	14.220	12.743	2,207,119
2016-09-29	14.250	14.400	14.055	14.130	12.662	1,920,842
2016-09-28	14.290	14.395	14.195	14.270	12.788	1,699,712
2016-09-27	14.190	14.320	14.140	14.320	12.832	547,376
2016-09-26	14.340	14.380	14.140	14.190	12.716	824,465
2016-09-23	14.530	14.640	14.470	14.470	12.967	388,219
2016-09-22	14.380	14.560	14.320	14.530	13.021	988,166
2016-09-21	14.140	14.330	14.060	14.280	12.797	993,934
2016-09-20	14.120	14.150	14.000	14.070	12.608	1,713,718
2016-09-19	14.000	14.120	13.940	14.000	12.546	1,563,040
2016-09-16	14.070	14.165	13.970	14.000	12.546	3,552,942
2016-09-15	14.360	14.370	14.120	14.170	12.698	4,902,442
2016-09-14	14.340	14.355	14.160	14.340	12.850	5,966,366
2016-09-13	14.300	14.370	14.140	14.250	12.770	7,771,612
2016-09-12	13.490	14.510	13.490	14.500	12.994	3,833,381
2016-09-09	14.140	14.140	13.740	13.740	12.223	955,970
2016-09-08	14.000	14.405	14.000	14.170	12.606	1,498,986
2016-09-07	14.050	14.120	13.990	14.090	12.534	1,203,799
2016-09-06	14.310	14.650	13.960	14.040	12.490	1,495,266
2016-09-02	14.380	14.400	14.130	14.250	12.677	1,643,070
2016-09-01	14.500	14.500	14.170	14.310	12.730	1,408,031
2016-08-31	14.340	14.440	14.180	14.430	12.837	960,614
2016-08-30	14.340	14.405	14.230	14.350	12.766	495,112
2016-08-29	14.400	14.470	14.310	14.380	12.792	748,925
2016-08-26	14.310	14.460	14.180	14.340	12.757	846,126
2016-08-25	14.150	14.300	14.080	14.230	12.659	1,125,653
2016-08-24	14.210	14.300	14.200	14.210	12.641	1,208,066
2016-08-23	14.300	14.350	14.180	14.220	12.650	586,597
2016-08-22	14.140	14.230	13.980	14.230	12.659	1,015,512
2016-08-19	14.100	14.160	14.030	14.105	12.548	755,712
2016-08-18	14.200	14.290	14.090	14.150	12.588	1,221,129
2016-08-17	14.150	14.230	14.130	14.180	12.615	1,042,722
2016-08-16	14.090	14.230	14.060	14.160	12.597	776,705
2016-08-15	14.150	14.230	14.110	14.170	12.606	535,157
2016-08-12	13.920	14.050	13.920	14.040	12.490	637,600
2016-08-11	13.780	14.000	13.610	13.890	12.357	998,050
2016-08-10	13.760	13.799	13.540	13.730	12.214	1,017,572
2016-08-09	13.280	13.880	13.120	13.770	12.250	1,109,542
2016-08-08	13.300	13.370	13.200	13.240	11.778	506,455
2016-08-05	13.330	13.490	13.230	13.280	11.814	652,436
2016-08-04	13.080	13.230	13.080	13.200	11.743	568,177
2016-08-03	13.090	13.210	13.050	13.110	11.663	470,996
2016-08-02	13.270	13.270	13.030	13.140	11.689	564,929
2016-08-01	13.430	13.490	13.250	13.310	11.841	705,966
2016-07-29	13.170	13.480	13.160	13.440	11.956	1,040,002
2016-07-28	13.160	13.220	13.065	13.160	11.707	556,230
2016-07-27	13.230	13.310	13.040	13.160	11.707	1,200,444
2016-07-26	13.090	13.300	13.090	13.240	11.778	1,020,677
2016-07-25	13.050	13.130	12.940	13.060	11.618	605,876
2016-07-22	12.950	13.090	12.950	13.030	11.592	994,456
2016-07-21	13.030	13.060	12.850	12.900	11.476	945,134

← NewerPage 43 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.