News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	16.410	16.550	16.370	16.410	14.364	456,096
2015-02-12	16.400	16.490	16.270	16.360	14.320	437,944
2015-02-11	16.250	16.410	16.220	16.300	14.268	1,645,762
2015-02-10	16.210	16.350	15.825	16.300	14.268	1,920,935
2015-02-09	15.760	16.240	15.760	16.170	14.154	1,105,902
2015-02-06	15.370	15.840	15.370	15.770	13.804	1,517,938
2015-02-05	15.180	15.280	14.980	15.220	13.322	883,248
2015-02-04	15.050	15.210	15.030	15.110	13.226	801,760
2015-02-03	14.540	15.200	14.540	15.130	13.243	1,184,964
2015-02-02	14.540	14.540	14.280	14.480	12.674	874,613
2015-01-30	14.390	14.660	14.280	14.440	12.639	1,946,628
2015-01-29	14.750	14.800	14.270	14.460	12.657	734,879
2015-01-28	14.960	14.970	14.715	14.750	12.911	1,621,876
2015-01-27	14.800	15.050	14.745	14.910	13.051	1,151,160
2015-01-26	14.890	14.990	14.560	14.980	13.112	413,414
2015-01-23	14.660	14.840	14.600	14.660	12.832	720,041
2015-01-22	14.490	14.770	14.370	14.700	12.867	711,120
2015-01-21	14.430	14.520	14.280	14.450	12.648	456,963
2015-01-20	14.570	14.580	14.250	14.440	12.639	753,044
2015-01-16	14.560	14.620	14.480	14.540	12.727	316,631
2015-01-15	14.700	14.700	14.470	14.540	12.727	991,911
2015-01-14	14.570	14.660	14.280	14.630	12.806	1,410,700
2015-01-13	14.800	14.890	14.550	14.700	12.867	664,454
2015-01-12	14.870	14.870	14.630	14.720	12.885	537,072
2015-01-09	14.770	14.935	14.680	14.880	13.025	905,539
2015-01-08	14.520	14.840	14.430	14.740	12.902	886,990
2015-01-07	14.570	14.570	14.250	14.410	12.613	1,074,456
2015-01-06	14.650	14.670	14.320	14.470	12.666	1,197,103
2015-01-05	14.910	14.910	14.530	14.640	12.815	1,018,524
2015-01-02	15.130	15.280	14.800	14.980	13.112	904,989
2014-12-31	15.200	15.320	15.070	15.080	13.200	644,111
2014-12-30	15.120	15.240	14.950	15.180	13.287	695,000
2014-12-29	15.060	15.195	15.030	15.130	13.243	518,877
2014-12-26	15.000	15.050	14.945	15.040	13.165	492,521
2014-12-24	15.040	15.040	14.770	14.920	13.060	331,366
2014-12-23	14.770	15.065	14.740	14.990	13.121	1,117,864
2014-12-22	14.670	14.880	14.580	14.750	12.911	1,629,555
2014-12-19	14.520	14.680	14.520	14.590	12.771	2,727,212
2014-12-18	14.560	14.650	14.420	14.480	12.674	1,226,422
2014-12-17	14.270	14.420	14.170	14.370	12.578	1,458,621
2014-12-16	14.210	14.560	14.210	14.240	12.464	1,635,726
2014-12-15	14.760	14.760	14.240	14.250	12.473	2,108,887
2014-12-12	14.720	14.780	14.630	14.650	12.823	1,970,363
2014-12-11	15.020	15.055	14.765	14.780	12.937	1,431,728
2014-12-10	15.090	15.090	14.860	14.870	13.016	1,923,729
2014-12-09	14.910	15.110	14.870	15.110	13.226	3,162,193
2014-12-08	15.220	15.285	14.950	14.990	13.121	1,668,773
2014-12-05	15.150	15.250	15.100	15.230	13.331	2,038,502
2014-12-04	15.160	15.270	15.090	15.160	13.270	1,955,993
2014-12-03	15.290	15.290	15.120	15.250	13.348	2,691,711
2014-12-02	15.040	15.280	14.910	15.230	13.331	2,036,013
2014-12-01	14.970	15.180	14.960	15.050	13.173	2,908,982
2014-11-28	15.210	15.280	15.020	15.050	13.173	980,246
2014-11-26	15.030	15.230	14.990	15.200	13.305	1,732,123
2014-11-25	15.060	15.130	15.005	15.020	13.147	2,622,925
2014-11-24	14.910	15.105	14.795	15.050	13.173	3,770,059
2014-11-21	14.940	14.990	14.800	14.830	12.981	2,172,438
2014-11-20	14.390	14.860	14.340	14.760	12.920	5,445,664
2014-11-19	14.920	15.020	14.830	14.980	13.112	4,737,863
2014-11-18	14.900	15.000	14.830	14.910	13.051	1,958,365

← NewerPage 50 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.