News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	15.520	15.540	15.090	15.180	13.287	1,409,886
2015-05-11	15.070	15.700	15.020	15.585	13.642	2,150,401
2015-05-08	15.020	15.110	14.960	15.090	13.208	470,050
2015-05-07	14.940	14.950	14.830	14.910	13.051	1,733,053
2015-05-06	15.210	15.220	14.780	14.910	13.051	3,899,127
2015-05-05	16.120	16.170	15.805	15.920	13.935	1,543,906
2015-05-04	15.900	16.080	15.840	16.070	14.066	855,231
2015-05-01	15.690	15.935	15.670	15.925	13.939	1,244,078
2015-04-30	15.580	15.740	15.530	15.570	13.629	1,835,986
2015-04-29	15.800	15.880	15.650	15.660	13.707	1,637,433
2015-04-28	15.430	15.880	15.400	15.860	13.882	1,510,909
2015-04-27	15.450	15.740	15.450	15.470	13.541	1,765,728
2015-04-24	15.440	15.545	15.330	15.430	13.506	464,018
2015-04-23	15.420	15.505	15.295	15.460	13.532	1,023,115
2015-04-22	15.340	15.510	15.260	15.410	13.489	2,791,382
2015-04-21	15.560	15.610	15.350	15.350	13.436	699,456
2015-04-20	15.560	15.610	15.455	15.480	13.550	899,262
2015-04-17	15.630	15.630	15.400	15.490	13.559	1,129,837
2015-04-16	15.810	15.810	15.570	15.700	13.742	1,388,057
2015-04-15	15.890	15.960	15.810	15.840	13.865	634,295
2015-04-14	15.970	16.030	15.840	15.850	13.874	878,925
2015-04-13	15.750	15.950	15.750	15.940	13.952	603,380
2015-04-10	15.740	15.820	15.680	15.730	13.769	451,530
2015-04-09	15.850	15.950	15.680	15.720	13.760	738,152
2015-04-08	16.000	16.170	15.835	15.890	13.909	1,189,557
2015-04-07	16.060	16.160	15.950	15.950	13.961	325,244
2015-04-06	15.930	16.200	15.870	16.090	14.084	282,395
2015-04-02	15.950	16.060	15.860	15.985	13.992	596,133
2015-04-01	15.860	15.970	15.740	15.930	13.944	1,564,646
2015-03-31	15.930	16.050	15.810	15.870	13.891	952,703
2015-03-30	16.060	16.240	16.010	16.040	14.040	469,257
2015-03-27	15.960	16.090	15.925	15.950	13.961	641,863
2015-03-26	16.130	16.178	15.950	16.020	14.022	977,372
2015-03-25	16.540	16.600	16.230	16.240	14.215	1,304,148
2015-03-24	16.570	16.650	16.460	16.560	14.495	1,275,439
2015-03-23	16.580	16.685	16.560	16.610	14.539	1,044,423
2015-03-20	16.460	16.670	16.460	16.540	14.478	602,966
2015-03-19	16.520	16.520	16.240	16.400	14.355	1,075,455
2015-03-18	16.380	16.665	16.290	16.590	14.521	922,236
2015-03-17	16.490	16.490	16.320	16.460	14.408	677,851
2015-03-16	16.490	16.610	16.390	16.580	14.513	769,407
2015-03-13	16.440	16.460	16.130	16.390	14.346	1,472,815
2015-03-12	16.150	16.475	16.150	16.440	14.390	537,538
2015-03-11	16.010	16.120	15.880	16.060	14.057	993,306
2015-03-10	16.210	16.300	15.900	15.930	13.944	1,872,183
2015-03-09	16.450	16.560	16.235	16.290	14.259	756,157
2015-03-06	16.630	16.780	16.340	16.410	14.364	705,493
2015-03-05	16.670	16.750	16.590	16.650	14.574	1,211,730
2015-03-04	16.680	16.740	16.460	16.620	14.548	1,188,679
2015-03-03	17.010	17.010	16.690	16.720	14.635	713,072
2015-03-02	16.820	17.070	16.820	17.000	14.880	637,188
2015-02-27	16.810	16.940	16.790	16.820	14.723	1,153,706
2015-02-26	16.940	17.070	16.790	16.860	14.758	773,467
2015-02-25	16.950	17.110	16.910	17.010	14.889	896,317
2015-02-24	16.870	16.980	16.720	16.910	14.801	1,172,617
2015-02-23	16.590	16.910	16.590	16.900	14.793	1,342,967
2015-02-20	16.570	16.760	16.350	16.670	14.591	712,947
2015-02-19	16.510	16.570	16.400	16.550	14.486	360,050
2015-02-18	16.590	16.613	16.400	16.510	14.451	633,017
2015-02-17	16.340	16.570	16.310	16.560	14.495	719,499

← NewerPage 49 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.