News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	43.000	43.500	41.400	43.000	42.379	131,785
2024-08-30	42.850	42.850	42.510	42.640	42.024	141,200
2024-08-29	43.000	43.090	42.440	43.000	42.379	71,177
2024-08-28	42.630	43.450	42.630	42.960	42.340	66,803
2024-08-27	42.980	43.100	42.880	43.040	42.419	150,064
2024-08-26	43.240	43.480	43.190	43.220	42.596	108,344
2024-08-23	43.360	43.450	42.930	43.240	42.616	68,841
2024-08-22	42.850	43.000	42.700	42.820	42.202	68,367
2024-08-21	42.450	42.670	42.100	42.550	41.936	84,327
2024-08-20	43.120	43.210	42.880	43.090	42.468	90,890
2024-08-19	42.920	42.950	42.500	42.810	42.192	95,295
2024-08-16	43.490	44.140	43.190	43.460	42.833	254,989
2024-08-15	43.250	43.290	42.820	42.860	42.241	110,734
2024-08-14	43.210	43.450	43.010	43.300	42.675	97,260
2024-08-13	43.060	43.060	42.550	42.570	41.955	73,223
2024-08-12	44.110	44.410	43.490	43.740	43.109	281,468
2024-08-09	43.850	45.100	43.850	44.540	43.897	243,525
2024-08-08	41.150	41.380	41.030	41.380	40.783	36,546
2024-08-07	41.200	41.430	41.010	41.250	40.655	28,663
2024-08-06	40.730	41.220	40.520	40.970	40.379	50,927
2024-08-05	40.630	41.275	40.000	40.640	40.053	205,928
2024-08-02	42.850	43.120	42.770	42.770	42.153	100,416
2024-08-01	43.710	44.210	43.610	44.010	43.375	57,471
2024-07-31	43.630	44.380	43.570	44.370	43.730	69,342
2024-07-30	43.340	43.720	43.340	43.610	42.980	35,619
2024-07-29	43.490	43.750	43.370	43.690	43.059	40,679
2024-07-26	43.170	43.180	42.960	42.970	42.350	26,055
2024-07-25	43.190	43.250	43.020	43.130	42.507	58,099
2024-07-24	43.800	44.020	43.680	43.930	43.296	37,681
2024-07-23	42.800	43.400	42.800	43.400	42.774	228,617
2024-07-22	42.460	42.490	42.250	42.460	41.847	28,412
2024-07-19	42.550	42.950	42.550	42.800	42.182	50,464
2024-07-18	43.340	43.340	42.810	42.990	42.369	179,847
2024-07-17	43.510	43.880	43.510	43.680	43.049	387,459
2024-07-16	42.100	42.480	41.820	42.410	41.798	107,073
2024-07-15	42.150	42.200	41.740	41.810	41.206	350,710
2024-07-12	42.610	42.670	42.400	42.520	41.906	248,653
2024-07-11	42.700	42.720	42.260	42.600	41.985	100,484
2024-07-10	42.230	42.690	42.230	42.520	41.906	51,398
2024-07-09	41.960	42.150	41.880	41.950	41.344	69,670
2024-07-08	41.730	42.060	41.730	41.970	41.364	117,408
2024-07-05	42.710	42.800	42.450	42.450	41.837	58,746
2024-07-04	42.820	42.820	42.290	42.710	42.093	51,931
2024-07-03	42.600	42.790	42.530	42.700	42.084	53,196
2024-07-02	42.440	42.550	42.180	42.500	41.886	32,761
2024-07-01	42.450	42.910	42.400	42.890	42.271	66,734
2024-06-28	43.330	43.340	42.980	43.150	42.527	27,192
2024-06-27	42.860	43.080	42.730	43.080	42.458	63,439
2024-06-26	43.070	43.370	42.890	42.890	42.271	198,060
2024-06-25	42.420	42.720	42.410	42.600	41.985	40,271
2024-06-24	42.500	42.720	41.960	41.980	41.374	59,089
2024-06-21	41.570	41.570	41.270	41.490	40.891	122,691
2024-06-20	41.570	41.590	41.370	41.550	40.950	51,352
2024-06-19	41.380	41.660	41.380	41.600	40.999	52,296
2024-06-18	41.590	41.850	41.440	41.560	40.960	68,236
2024-06-17	41.770	41.950	41.690	41.830	41.226	33,118
2024-06-14	42.110	42.160	41.860	41.920	41.315	41,926
2024-06-13	42.320	42.490	42.150	42.420	41.808	80,102
2024-06-12	42.110	42.190	41.980	42.070	41.463	87,438
2024-06-11	41.960	42.210	41.840	41.920	41.315	79,654

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0993 USD
2026-03-10	0.1004 USD
2025-09-09	0.1527 USD
2025-03-11	0.1608 USD
2024-09-10	0.1510 USD
2024-03-12	0.1000 USD
2023-09-12	0.1508 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	0.0969 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 (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.