News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	15.210	15.510	15.020	15.480	13.654	1,418,005
2015-10-29	14.980	15.240	14.636	15.170	13.380	989,573
2015-10-28	14.830	15.030	14.638	15.020	13.248	1,489,863
2015-10-27	14.760	14.810	14.545	14.730	12.992	1,296,138
2015-10-26	15.150	15.200	14.610	14.850	13.098	833,302
2015-10-23	14.910	15.160	14.820	15.150	13.363	1,095,204
2015-10-22	14.530	14.865	14.420	14.840	13.089	987,743
2015-10-21	14.820	14.850	14.410	14.420	12.719	827,905
2015-10-20	14.750	14.820	14.640	14.790	13.045	814,498
2015-10-19	14.570	14.770	14.530	14.760	13.019	928,872
2015-10-16	14.510	14.700	14.180	14.670	12.939	665,360
2015-10-15	14.220	14.460	14.090	14.450	12.745	1,025,719
2015-10-14	14.060	14.250	13.970	14.190	12.516	834,063
2015-10-13	14.050	14.210	13.970	14.030	12.375	509,255
2015-10-12	14.090	14.200	14.000	14.090	12.428	728,842
2015-10-09	14.090	14.160	13.900	14.110	12.445	1,010,302
2015-10-08	13.660	14.100	13.660	14.100	12.436	1,436,516
2015-10-07	13.570	13.830	13.525	13.690	12.075	1,623,502
2015-10-06	13.440	13.650	13.380	13.550	11.951	1,668,447
2015-10-05	13.260	13.520	13.220	13.480	11.890	1,144,609
2015-10-02	12.250	13.140	12.240	13.140	11.590	1,408,966
2015-10-01	12.850	13.070	12.650	12.870	11.352	1,288,047
2015-09-30	12.620	12.830	12.420	12.820	11.307	1,144,249
2015-09-29	12.470	12.605	12.330	12.420	10.955	1,078,540
2015-09-28	13.000	13.000	12.425	12.440	10.972	1,776,754
2015-09-25	13.000	13.000	12.790	12.860	11.343	1,250,767
2015-09-24	12.710	12.955	12.710	12.880	11.360	1,146,325
2015-09-23	12.900	12.940	12.730	12.830	11.316	1,317,009
2015-09-22	12.730	13.005	12.692	12.910	11.387	3,045,345
2015-09-21	12.880	13.220	12.860	12.900	11.378	2,148,312
2015-09-18	13.260	13.260	12.790	12.830	11.316	18,792,600
2015-09-17	12.960	13.470	12.860	13.150	11.599	3,200,836
2015-09-16	12.990	13.060	12.850	13.000	11.466	1,358,630
2015-09-15	12.930	13.050	12.810	12.980	11.449	936,650
2015-09-14	13.060	13.070	12.830	12.900	11.378	1,234,230
2015-09-11	13.080	13.165	13.005	13.150	11.510	966,498
2015-09-10	13.290	13.380	13.110	13.150	11.510	1,327,278
2015-09-09	13.560	13.660	13.295	13.330	11.668	1,315,108
2015-09-08	13.340	13.510	13.260	13.460	11.782	1,508,209
2015-09-04	13.380	13.455	13.045	13.090	11.458	1,214,987
2015-09-03	13.330	13.740	13.245	13.580	11.887	1,266,290
2015-09-02	13.460	13.750	13.190	13.330	11.668	2,068,127
2015-09-01	13.580	13.600	13.210	13.310	11.650	2,551,176
2015-08-31	13.930	13.940	13.670	13.830	12.106	1,245,849
2015-08-28	13.750	14.095	13.750	14.020	12.272	1,300,423
2015-08-27	13.580	13.870	13.480	13.810	12.088	1,585,542
2015-08-26	13.480	13.590	13.025	13.430	11.755	2,289,069
2015-08-25	13.480	13.680	13.100	13.170	11.528	4,156,142
2015-08-24	13.100	13.250	12.620	13.040	11.414	3,264,887
2015-08-21	14.100	14.250	13.850	13.870	12.141	2,112,692
2015-08-20	14.750	14.780	14.145	14.170	12.403	1,032,000
2015-08-19	14.980	15.030	14.740	14.890	13.033	895,391
2015-08-18	15.000	15.090	14.920	14.980	13.112	1,000,263
2015-08-17	14.880	15.090	14.880	15.060	13.182	1,247,760
2015-08-14	14.850	15.010	14.820	14.910	13.051	1,362,193
2015-08-13	14.440	15.620	14.440	14.890	13.033	1,712,489
2015-08-12	13.590	13.975	13.485	13.850	12.123	1,230,584
2015-08-11	13.940	14.000	13.640	13.740	12.027	1,136,408
2015-08-10	13.880	14.060	13.781	14.020	12.272	682,721
2015-08-07	13.640	13.835	13.500	13.830	12.106	431,534

← NewerPage 47 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.