News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	13.280	13.300	13.020	13.080	11.636	666,041
2016-04-22	13.190	13.370	13.190	13.300	11.832	879,214
2016-04-21	12.990	13.350	12.990	13.210	11.752	848,890
2016-04-20	12.980	13.120	12.960	12.970	11.538	531,948
2016-04-19	12.920	13.115	12.820	12.980	11.547	473,063
2016-04-18	13.030	13.090	12.880	12.920	11.494	855,913
2016-04-15	13.170	13.190	13.000	13.100	11.654	535,653
2016-04-14	13.150	13.320	13.150	13.180	11.725	886,751
2016-04-13	12.970	13.100	12.930	13.090	11.645	617,462
2016-04-12	12.760	12.980	12.750	12.910	11.485	474,443
2016-04-11	12.780	12.900	12.720	12.720	11.316	469,988
2016-04-08	13.090	13.090	12.725	12.770	11.360	1,552,534
2016-04-07	13.190	13.245	12.885	12.990	11.556	1,100,656
2016-04-06	13.080	13.275	12.950	13.250	11.787	987,208
2016-04-05	13.060	13.190	13.010	13.050	11.609	560,880
2016-04-04	13.510	13.510	13.205	13.210	11.752	915,713
2016-04-01	13.140	13.550	13.000	13.530	12.036	577,034
2016-03-31	13.260	13.370	13.190	13.250	11.787	558,499
2016-03-30	13.460	13.488	13.130	13.250	11.787	1,201,937
2016-03-29	13.320	13.450	13.175	13.400	11.921	463,510
2016-03-28	13.110	13.390	13.040	13.360	11.885	865,166
2016-03-24	12.910	13.060	12.820	13.050	11.609	662,803
2016-03-23	13.180	13.295	13.010	13.020	11.583	1,791,473
2016-03-22	12.920	13.220	12.920	13.200	11.743	979,290
2016-03-21	12.900	13.050	12.830	13.010	11.574	515,661
2016-03-18	13.160	13.280	12.875	12.910	11.485	1,202,517
2016-03-17	12.790	13.275	12.790	13.100	11.654	901,030
2016-03-16	12.270	12.795	12.218	12.780	11.369	3,958,622
2016-03-15	12.050	12.320	11.960	12.290	10.933	1,308,215
2016-03-14	12.350	12.390	12.040	12.150	10.809	815,911
2016-03-11	11.860	12.400	11.700	12.400	11.031	750,495
2016-03-10	11.860	11.910	11.550	11.730	10.435	792,447
2016-03-09	11.660	12.020	11.630	11.840	10.533	1,154,409
2016-03-08	11.910	11.950	11.570	11.590	10.310	843,710
2016-03-07	11.580	11.985	11.580	11.950	10.631	623,805
2016-03-04	11.640	11.810	11.490	11.730	10.346	1,256,370
2016-03-03	11.570	11.600	11.420	11.580	10.214	787,349
2016-03-02	11.360	11.580	11.350	11.570	10.205	650,269
2016-03-01	11.490	11.530	11.300	11.400	10.055	920,394
2016-02-29	11.580	11.625	11.410	11.410	10.064	837,659
2016-02-26	11.570	11.655	11.460	11.580	10.214	497,132
2016-02-25	11.570	11.590	11.300	11.490	10.134	905,418
2016-02-24	11.440	11.570	11.380	11.550	10.187	689,321
2016-02-23	11.680	11.840	11.600	11.620	10.249	1,435,705
2016-02-22	11.740	11.820	11.640	11.750	10.364	600,367
2016-02-19	11.450	11.680	11.330	11.590	10.223	1,934,272
2016-02-18	11.640	11.640	11.430	11.450	10.099	965,506
2016-02-17	11.680	11.840	11.505	11.600	10.231	1,171,686
2016-02-16	11.460	11.660	11.310	11.540	10.178	1,238,844
2016-02-12	11.040	11.290	11.030	11.270	9.940	2,223,662
2016-02-11	11.120	11.120	10.735	10.890	9.605	1,161,950
2016-02-10	11.120	11.405	11.110	11.130	9.817	1,426,981
2016-02-09	11.080	11.285	10.960	11.090	9.782	1,922,721
2016-02-08	11.730	11.810	10.960	11.260	9.932	2,871,088
2016-02-05	12.360	12.360	11.510	11.920	10.514	5,496,106
2016-02-04	12.660	12.990	12.660	12.780	11.272	2,195,575
2016-02-03	12.700	12.850	12.350	12.690	11.193	1,637,181
2016-02-02	12.980	12.980	12.500	12.570	11.087	898,584
2016-02-01	13.190	13.330	12.875	13.120	11.572	850,257
2016-01-29	13.250	13.390	13.190	13.350	11.775	716,725

← NewerPage 45 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.