News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	13.220	13.300	12.900	13.175	11.621	596,437
2016-01-27	13.100	13.330	12.990	13.060	11.519	666,872
2016-01-26	12.910	13.180	12.780	13.160	11.607	773,934
2016-01-25	12.970	13.050	12.780	12.825	11.312	818,862
2016-01-22	12.960	13.070	12.870	13.040	11.502	1,106,146
2016-01-21	12.510	12.910	12.390	12.720	11.219	653,159
2016-01-20	12.550	12.630	12.130	12.480	11.008	1,553,146
2016-01-19	12.970	12.970	12.485	12.730	11.228	1,065,305
2016-01-15	12.690	13.040	12.610	12.810	11.299	1,582,956
2016-01-14	12.580	13.170	12.540	13.090	11.546	1,158,691
2016-01-13	12.880	12.950	12.460	12.530	11.052	901,139
2016-01-12	12.790	12.900	12.640	12.825	11.312	832,712
2016-01-11	13.070	13.100	12.500	12.660	11.166	1,731,455
2016-01-08	13.120	13.150	12.900	13.010	11.475	1,434,618
2016-01-07	12.960	13.125	12.900	13.010	11.475	1,825,471
2016-01-06	12.900	13.315	12.820	13.230	11.669	1,915,952
2016-01-05	13.660	13.710	13.060	13.110	11.563	2,102,002
2016-01-04	13.710	13.725	13.545	13.670	12.057	1,399,984
2015-12-31	14.030	14.100	13.940	13.960	12.313	564,765
2015-12-30	14.220	14.370	14.060	14.100	12.436	580,790
2015-12-29	14.140	14.340	14.140	14.290	12.604	644,259
2015-12-28	14.140	14.447	13.880	14.060	12.401	489,270
2015-12-24	14.260	14.450	14.220	14.230	12.551	455,410
2015-12-23	13.980	14.305	13.940	14.250	12.569	1,544,612
2015-12-22	13.890	13.940	13.705	13.850	12.216	1,008,122
2015-12-21	13.710	13.850	13.560	13.830	12.198	1,550,769
2015-12-18	13.680	13.790	13.550	13.620	12.013	2,137,778
2015-12-17	14.100	14.160	13.750	13.750	12.128	972,323
2015-12-16	13.890	14.170	13.830	14.080	12.419	1,000,713
2015-12-15	13.770	14.000	13.680	13.805	12.176	875,613
2015-12-14	13.720	13.750	13.480	13.640	12.031	1,188,944
2015-12-11	13.870	13.950	13.600	13.660	12.048	609,101
2015-12-10	13.780	14.220	13.780	14.110	12.445	869,979
2015-12-09	13.710	14.070	13.690	13.820	12.189	1,177,213
2015-12-08	13.990	14.030	13.755	13.790	12.163	685,138
2015-12-07	14.260	14.310	14.100	14.170	12.498	862,952
2015-12-04	14.080	14.325	13.960	14.310	12.622	827,761
2015-12-03	14.610	14.690	13.830	14.040	12.384	1,904,135
2015-12-02	14.770	14.800	14.550	14.610	12.886	730,995
2015-12-01	14.560	14.800	14.510	14.780	13.036	624,916
2015-11-30	14.390	14.520	14.285	14.460	12.754	1,065,802
2015-11-27	14.610	14.660	14.320	14.370	12.675	286,036
2015-11-25	14.620	14.630	14.480	14.600	12.877	546,970
2015-11-24	14.400	14.610	14.370	14.600	12.877	704,876
2015-11-23	14.420	14.630	14.260	14.460	12.754	574,431
2015-11-20	14.330	14.470	14.240	14.420	12.719	911,793
2015-11-19	14.360	14.400	14.160	14.260	12.578	1,111,227
2015-11-18	14.300	14.370	14.190	14.360	12.666	678,401
2015-11-17	14.240	14.430	14.000	14.230	12.551	677,466
2015-11-16	13.970	14.280	13.880	14.260	12.578	952,226
2015-11-13	14.270	14.270	13.930	13.960	12.313	1,416,867
2015-11-12	14.450	14.725	14.250	14.280	12.595	1,293,995
2015-11-11	14.680	14.750	14.480	14.590	12.869	1,126,943
2015-11-10	14.630	14.720	14.495	14.640	12.913	840,311
2015-11-09	15.060	15.060	14.510	14.680	12.948	1,784,299
2015-11-06	15.420	15.600	14.800	15.140	13.354	1,701,886
2015-11-05	15.570	15.620	15.345	15.390	13.574	1,161,922
2015-11-04	15.630	15.670	15.390	15.610	13.768	1,336,881
2015-11-03	15.620	15.720	15.430	15.570	13.733	893,590
2015-11-02	15.470	15.740	15.250	15.690	13.839	1,062,413

← NewerPage 46 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.