News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	17.820	17.940	17.790	17.890	15.659	638,286
2014-03-03	17.710	17.890	17.510	17.700	15.493	654,364
2014-02-28	17.700	17.970	17.510	17.890	15.659	662,163
2014-02-27	17.560	17.680	17.490	17.660	15.458	550,447
2014-02-26	17.710	17.730	17.510	17.590	15.397	860,689
2014-02-25	17.580	17.710	17.580	17.620	15.423	1,054,802
2014-02-24	17.220	17.620	17.220	17.500	15.318	811,632
2014-02-21	17.080	17.310	17.010	17.220	15.073	725,189
2014-02-20	17.280	17.280	16.970	17.110	14.977	448,098
2014-02-19	17.420	17.520	17.200	17.250	15.099	879,729
2014-02-18	17.280	17.380	17.070	17.290	15.134	1,097,722
2014-02-14	17.180	17.390	17.110	17.220	15.073	637,942
2014-02-13	17.260	17.390	17.020	17.260	15.108	540,101
2014-02-12	17.450	17.580	17.240	17.300	15.143	443,786
2014-02-11	17.140	17.552	17.080	17.500	15.318	1,025,785
2014-02-10	17.060	17.190	16.730	17.150	15.012	920,734
2014-02-07	16.500	17.500	16.500	17.000	14.880	1,909,404
2014-02-06	15.400	15.740	15.180	15.660	13.707	1,457,774
2014-02-05	15.200	15.490	15.120	15.310	13.401	2,498,295
2014-02-04	15.180	15.360	15.000	15.070	13.191	4,492,491
2014-02-03	15.550	15.730	15.060	15.070	13.191	1,966,634
2014-01-31	15.630	15.820	15.580	15.610	13.664	783,649
2014-01-30	16.050	16.050	15.750	15.800	13.830	1,937,256
2014-01-29	15.860	16.020	15.800	15.920	13.935	1,283,202
2014-01-28	16.100	16.270	16.000	16.010	14.014	1,214,597
2014-01-27	16.140	16.515	16.050	16.150	14.136	3,012,679
2014-01-24	16.400	16.730	16.060	16.150	14.136	838,783
2014-01-23	16.580	16.580	16.390	16.550	14.486	372,693
2014-01-22	16.740	17.010	16.570	16.670	14.591	644,117
2014-01-21	17.120	17.120	16.660	16.760	14.670	885,898
2014-01-17	16.960	17.080	16.880	17.020	14.898	813,430
2014-01-16	17.060	17.170	16.990	17.040	14.915	506,010
2014-01-15	17.250	17.250	17.090	17.150	15.012	480,321
2014-01-14	17.080	17.290	17.080	17.240	15.090	594,165
2014-01-13	17.280	17.370	17.030	17.080	14.950	458,220
2014-01-10	17.280	17.410	17.230	17.340	15.178	303,784
2014-01-09	17.330	17.470	17.200	17.300	15.143	594,248
2014-01-08	17.260	17.330	17.070	17.240	15.090	630,328
2014-01-07	17.510	17.550	17.220	17.320	15.160	1,174,392
2014-01-06	17.820	17.870	17.430	17.550	15.362	620,049
2014-01-03	17.950	17.950	17.620	17.730	15.519	431,552
2014-01-02	17.840	18.030	17.760	17.890	15.659	758,530
2013-12-31	17.630	17.920	17.630	17.830	15.607	297,083
2013-12-30	17.680	17.830	17.600	17.750	15.537	308,365
2013-12-27	17.660	17.700	17.460	17.680	15.475	319,699
2013-12-26	17.840	17.950	17.580	17.700	15.493	240,188
2013-12-24	17.800	17.900	17.630	17.820	15.598	87,696
2013-12-23	17.600	17.830	17.570	17.780	15.563	395,871
2013-12-20	17.280	17.780	17.280	17.580	15.388	565,115
2013-12-19	17.270	17.310	17.050	17.210	15.064	386,802
2013-12-18	17.290	17.400	16.950	17.350	15.187	530,962
2013-12-17	17.320	17.375	17.020	17.210	15.064	801,026
2013-12-16	17.430	17.650	17.375	17.630	15.432	718,679
2013-12-13	17.430	17.550	17.220	17.500	15.318	643,347
2013-12-12	17.390	17.500	17.310	17.350	15.187	466,756
2013-12-11	17.450	17.610	17.330	17.470	15.292	745,822
2013-12-10	17.300	17.560	17.100	17.500	15.318	937,731
2013-12-09	17.360	17.430	17.175	17.360	15.195	1,985,788
2013-12-06	17.470	17.610	17.210	17.360	15.195	1,733,383
2013-12-05	17.460	17.460	17.260	17.370	15.204	514,288

← NewerPage 54 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.