News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	14.910	15.065	14.780	14.940	13.077	2,000,017
2014-11-14	14.830	15.015	14.780	14.980	13.112	1,165,681
2014-11-13	15.070	15.070	14.665	14.815	12.968	1,626,263
2014-11-12	14.830	15.115	14.830	15.000	13.130	999,396
2014-11-11	14.970	15.050	14.855	14.920	13.060	528,720
2014-11-10	14.970	14.970	14.770	14.940	13.077	294,172
2014-11-07	15.030	15.060	14.810	14.840	12.990	985,014
2014-11-06	14.990	15.440	14.960	14.990	13.121	1,647,590
2014-11-05	14.880	15.000	14.770	14.860	13.007	311,259
2014-11-04	15.000	15.110	14.690	14.740	12.902	621,246
2014-11-03	15.020	15.230	15.020	15.100	13.217	349,661
2014-10-31	15.270	15.360	14.910	15.050	13.173	375,631
2014-10-30	15.090	15.190	14.980	15.060	13.182	475,855
2014-10-29	15.070	15.220	15.010	15.140	13.252	635,665
2014-10-28	15.100	15.140	14.920	15.070	13.191	946,735
2014-10-27	15.310	15.310	15.010	15.070	13.191	440,887
2014-10-24	15.090	15.360	15.090	15.320	13.410	798,443
2014-10-23	15.000	15.220	14.990	15.100	13.217	810,600
2014-10-22	15.070	15.070	14.840	14.860	13.007	3,676,821
2014-10-21	14.540	15.060	14.540	15.010	13.138	1,449,251
2014-10-20	14.210	14.430	14.210	14.425	12.626	1,863,680
2014-10-17	14.350	14.530	14.170	14.260	12.482	1,807,561
2014-10-16	14.260	14.460	14.090	14.240	12.464	2,296,334
2014-10-15	14.350	14.715	14.250	14.480	12.674	1,407,285
2014-10-14	14.540	14.710	14.520	14.580	12.762	744,153
2014-10-13	14.890	15.050	14.510	14.530	12.718	682,524
2014-10-10	15.240	15.295	14.950	14.970	13.103	952,098
2014-10-09	15.700	15.700	15.180	15.260	13.357	730,162
2014-10-08	15.270	15.750	15.240	15.740	13.777	987,591
2014-10-07	15.720	15.750	15.320	15.325	13.414	550,599
2014-10-06	15.760	15.890	15.720	15.760	13.795	789,889
2014-10-03	15.780	15.820	15.710	15.760	13.795	653,489
2014-10-02	15.750	15.938	15.530	15.650	13.699	833,598
2014-10-01	16.060	16.100	15.760	15.820	13.847	1,413,099
2014-09-30	16.430	16.430	16.070	16.130	14.119	1,591,433
2014-09-29	16.490	16.605	16.410	16.500	14.443	1,847,011
2014-09-26	16.440	16.680	16.390	16.630	14.556	410,799
2014-09-25	16.560	16.600	16.390	16.420	14.373	761,155
2014-09-24	16.620	16.670	16.520	16.630	14.556	342,807
2014-09-23	16.650	16.720	16.580	16.660	14.583	883,285
2014-09-22	16.760	16.760	16.640	16.680	14.600	565,522
2014-09-19	16.700	16.860	16.660	16.840	14.740	454,647
2014-09-18	16.670	16.720	16.590	16.690	14.609	357,106
2014-09-17	16.710	16.770	16.630	16.670	14.591	736,151
2014-09-16	16.650	16.835	16.620	16.710	14.626	409,107
2014-09-15	16.750	16.810	16.550	16.720	14.635	362,077
2014-09-12	16.920	16.920	16.720	16.790	14.696	438,555
2014-09-11	17.050	17.140	16.930	16.950	14.836	619,682
2014-09-10	16.930	17.170	16.870	17.120	14.985	909,844
2014-09-09	17.210	17.300	16.940	16.970	14.854	1,540,402
2014-09-08	17.310	17.350	17.210	17.260	15.108	704,788
2014-09-05	17.320	17.410	17.250	17.390	15.222	605,684
2014-09-04	17.290	17.440	17.240	17.300	15.143	678,199
2014-09-03	17.170	17.270	17.170	17.250	15.099	1,329,494
2014-09-02	17.250	17.340	17.060	17.060	14.933	1,021,437
2014-08-29	17.350	17.350	17.160	17.260	15.108	706,784
2014-08-28	17.220	17.360	16.985	17.290	15.134	541,963
2014-08-27	17.290	17.320	17.190	17.290	15.134	844,270
2014-08-26	17.280	17.310	17.230	17.250	15.099	359,293
2014-08-25	17.220	17.320	17.095	17.310	15.152	1,298,020

← NewerPage 51 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.