News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	14.220	14.220	13.455	13.710	12.000	1,560,491
2015-08-05	14.220	14.275	14.080	14.200	12.429	1,037,770
2015-08-04	14.050	14.305	14.020	14.130	12.368	629,601
2015-08-03	14.330	14.330	13.995	14.060	12.307	1,018,111
2015-07-31	14.340	14.450	14.225	14.270	12.491	702,628
2015-07-30	14.280	14.320	14.130	14.290	12.508	901,218
2015-07-29	14.260	14.380	14.170	14.340	12.552	1,447,798
2015-07-28	14.450	14.450	14.000	14.290	12.508	688,837
2015-07-27	14.400	14.620	14.300	14.350	12.561	1,272,095
2015-07-24	14.400	14.470	14.210	14.430	12.631	1,434,651
2015-07-23	14.250	14.410	14.160	14.410	12.613	922,011
2015-07-22	14.210	14.360	14.120	14.260	12.482	972,239
2015-07-21	14.430	14.460	14.220	14.240	12.464	740,522
2015-07-20	14.400	14.485	14.310	14.475	12.670	571,599
2015-07-17	14.350	14.420	14.230	14.350	12.561	893,014
2015-07-16	14.170	14.290	14.140	14.290	12.508	619,502
2015-07-15	14.020	14.110	13.950	14.100	12.342	822,920
2015-07-14	13.960	14.040	13.910	14.020	12.272	471,954
2015-07-13	13.910	14.080	13.900	14.000	12.254	1,106,386
2015-07-10	13.850	13.965	13.760	13.830	12.106	425,901
2015-07-09	13.920	14.020	13.740	13.750	12.036	1,022,941
2015-07-08	13.940	13.990	13.770	13.810	12.088	1,055,554
2015-07-07	13.830	14.060	13.635	14.030	12.281	1,439,567
2015-07-06	14.050	14.085	13.790	13.830	12.106	2,606,787
2015-07-02	14.360	14.650	14.200	14.210	12.438	1,097,810
2015-07-01	14.350	14.400	14.220	14.300	12.517	1,063,618
2015-06-30	14.090	14.300	13.910	14.240	12.464	1,557,164
2015-06-29	14.540	14.610	14.015	14.030	12.281	1,247,586
2015-06-26	14.410	14.740	14.270	14.620	12.797	8,440,593
2015-06-25	14.480	14.540	14.330	14.340	12.552	1,389,482
2015-06-24	14.640	14.760	14.435	14.470	12.666	1,724,884
2015-06-23	14.680	14.800	14.660	14.660	12.832	1,188,782
2015-06-22	14.640	14.800	14.630	14.680	12.850	806,334
2015-06-19	14.170	14.660	14.170	14.580	12.762	1,702,100
2015-06-18	14.040	14.320	14.040	14.230	12.456	1,145,005
2015-06-17	13.990	14.130	13.880	13.950	12.211	744,493
2015-06-16	14.050	14.100	13.990	13.990	12.246	544,674
2015-06-15	14.150	14.195	14.030	14.050	12.298	644,196
2015-06-12	14.240	14.280	14.070	14.180	12.412	752,631
2015-06-11	14.370	14.370	14.215	14.260	12.482	859,055
2015-06-10	14.330	14.460	14.250	14.290	12.508	1,272,356
2015-06-09	14.600	14.600	14.290	14.300	12.517	866,835
2015-06-08	14.590	14.680	14.550	14.570	12.753	613,551
2015-06-05	14.730	14.730	14.560	14.640	12.815	781,056
2015-06-04	14.890	14.940	14.685	14.720	12.885	605,931
2015-06-03	14.940	15.030	14.860	14.940	13.077	495,705
2015-06-02	14.940	15.040	14.860	14.910	13.051	706,253
2015-06-01	14.970	15.060	14.860	15.000	13.130	601,168
2015-05-29	15.060	15.130	14.910	14.950	13.086	887,371
2015-05-28	15.080	15.100	14.990	15.095	13.213	760,574
2015-05-27	15.090	15.260	15.000	15.130	13.243	766,683
2015-05-26	15.220	15.310	14.960	15.040	13.165	848,671
2015-05-22	15.320	15.350	15.200	15.245	13.344	528,152
2015-05-21	15.280	15.390	15.245	15.360	13.445	404,752
2015-05-20	15.380	15.430	15.310	15.330	13.418	790,384
2015-05-19	15.390	15.420	15.255	15.390	13.471	454,913
2015-05-18	15.240	15.385	15.115	15.350	13.436	1,189,374
2015-05-15	15.160	15.350	15.110	15.300	13.392	808,074
2015-05-14	15.140	15.200	15.010	15.135	13.248	1,001,602
2015-05-13	15.200	15.235	15.080	15.100	13.217	1,496,886

← NewerPage 48 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.