News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	17.410	17.600	17.290	17.500	15.318	540,240
2013-12-03	17.540	17.600	17.400	17.530	15.344	560,431
2013-12-02	17.900	17.950	17.620	17.660	15.458	889,336
2013-11-29	17.900	18.000	17.870	17.970	15.729	391,992
2013-11-27	17.710	18.000	17.600	17.890	15.659	1,039,349
2013-11-26	17.600	17.820	17.500	17.760	15.545	1,162,118
2013-11-25	17.690	17.830	17.510	17.610	15.414	717,359
2013-11-22	17.880	17.920	17.690	17.710	15.502	1,203,664
2013-11-21	17.840	17.970	17.760	17.800	15.580	299,182
2013-11-20	17.750	18.000	17.700	17.850	15.624	805,467
2013-11-19	17.670	17.910	17.610	17.730	15.519	471,695
2013-11-18	18.030	18.070	17.610	17.690	15.484	795,169
2013-11-15	17.600	18.080	17.600	18.020	15.773	842,115
2013-11-14	17.500	17.670	17.470	17.510	15.327	573,869
2013-11-13	17.410	17.600	17.275	17.530	15.344	833,831
2013-11-12	17.390	17.650	17.000	17.490	15.309	1,135,552
2013-11-11	17.860	17.980	17.680	17.780	15.563	538,711
2013-11-08	17.580	17.970	17.540	17.940	15.703	518,799
2013-11-07	17.750	18.120	17.580	17.610	15.414	660,607
2013-11-06	18.090	18.240	17.710	17.770	15.554	619,780
2013-11-05	18.130	18.260	17.880	18.100	15.843	696,276
2013-11-04	18.160	18.240	18.080	18.130	15.869	404,667
2013-11-01	17.870	18.160	17.800	18.110	15.852	1,295,344
2013-10-31	17.810	18.135	17.730	17.935	15.699	1,810,323
2013-10-30	17.950	18.000	17.720	17.750	15.537	677,474
2013-10-29	17.690	17.930	17.670	17.870	15.642	889,461
2013-10-28	17.550	17.730	17.420	17.680	15.475	1,044,978
2013-10-25	17.730	17.740	17.500	17.560	15.370	1,527,021
2013-10-24	17.580	17.800	17.500	17.720	15.510	931,744
2013-10-23	17.450	17.640	17.290	17.490	15.309	1,532,032
2013-10-22	17.360	17.530	17.280	17.450	15.274	1,578,068
2013-10-21	17.360	17.450	17.240	17.300	15.143	563,922
2013-10-18	17.360	17.390	17.240	17.320	15.160	2,034,115
2013-10-17	17.190	17.275	17.100	17.260	15.108	861,275
2013-10-16	17.200	17.290	17.080	17.260	15.108	1,241,663
2013-10-15	17.040	17.180	16.940	17.160	15.020	1,436,890
2013-10-14	16.760	17.140	16.750	17.060	14.933	754,937
2013-10-11	16.600	17.060	16.600	16.920	14.810	2,259,399
2013-10-10	16.390	16.670	16.390	16.645	14.570	1,069,198
2013-10-09	16.210	16.395	16.170	16.340	14.303	4,387,624
2013-10-08	16.210	16.350	16.170	16.230	14.206	667,448
2013-10-07	16.150	16.360	16.110	16.270	14.241	1,107,800
2013-10-04	16.240	16.395	16.200	16.270	14.241	1,114,044
2013-10-03	16.500	16.590	16.210	16.270	14.241	2,186,128
2013-10-02	16.170	16.570	16.020	16.490	14.434	1,292,266
2013-10-01	16.450	16.450	16.160	16.290	14.259	521,218
2013-09-30	16.520	16.520	16.290	16.430	14.381	611,787
2013-09-27	16.470	16.590	16.370	16.560	14.495	823,328
2013-09-26	17.120	17.120	16.470	16.670	14.591	2,539,023
2013-09-25	17.230	17.300	16.990	17.090	14.959	1,126,142
2013-09-24	16.770	17.430	16.770	17.330	15.169	1,404,115
2013-09-23	16.820	16.850	16.610	16.790	14.696	703,942
2013-09-20	17.100	17.230	16.720	16.910	14.801	1,420,276
2013-09-19	17.390	17.390	16.910	17.130	14.994	884,183
2013-09-18	17.200	17.340	17.070	17.245	15.095	951,796
2013-09-17	17.160	17.290	17.120	17.220	15.073	548,609
2013-09-16	17.370	17.380	17.000	17.170	15.029	772,146
2013-09-13	17.290	17.290	16.980	17.110	14.977	411,593
2013-09-12	17.190	17.460	17.110	17.300	15.143	601,602
2013-09-11	16.710	17.200	16.680	17.200	15.055	1,531,585

← NewerPage 55 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.