News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	42.310	42.550	42.300	42.480	41.867	188,181
2024-06-06	42.740	42.855	42.520	42.590	41.975	111,654
2024-06-05	42.010	42.060	41.740	41.870	41.266	77,892
2024-06-04	41.760	42.100	41.740	41.910	41.305	68,521
2024-06-03	42.090	42.190	41.230	41.900	41.295	101,528
2024-05-31	41.650	41.740	41.470	41.700	41.098	100,781
2024-05-30	41.120	41.190	41.060	41.100	40.507	187,444
2024-05-29	41.070	41.220	40.980	41.040	40.448	70,190
2024-05-28	41.300	41.500	41.000	41.180	40.586	89,890
2024-05-27	41.100	41.660	41.000	41.640	41.039	67,695
2024-05-24	40.220	40.820	40.220	40.700	40.112	163,090
2024-05-23	40.460	41.590	40.450	41.590	40.990	142,710
2024-05-22	40.770	40.770	40.520	40.550	39.965	64,787
2024-05-21	40.980	40.980	40.570	40.700	40.112	113,566
2024-05-20	40.350	40.570	40.295	40.570	39.984	26,056
2024-05-17	40.310	40.640	40.310	40.510	39.925	39,887
2024-05-16	39.890	40.340	39.890	40.210	39.630	74,879
2024-05-15	39.720	39.750	39.410	39.410	38.841	49,291
2024-05-14	39.570	39.820	39.510	39.540	38.969	191,313
2024-05-13	38.940	39.180	38.910	39.060	38.496	88,780
2024-05-10	38.570	38.840	38.490	38.580	38.023	330,917
2024-05-09	38.450	38.450	36.620	37.310	36.771	128,297
2024-05-08	38.590	38.710	38.360	38.580	38.023	47,898
2024-05-07	38.380	38.610	38.200	38.570	38.013	51,571
2024-05-06	38.150	38.230	38.040	38.090	37.540	26,007
2024-05-03	38.060	38.060	37.690	37.770	37.225	35,567
2024-05-02	37.990	38.050	37.840	37.960	37.412	73,236
2024-05-01	37.840	38.090	37.630	37.810	37.264	77,790
2024-04-30	38.230	38.440	38.050	38.390	37.836	130,959
2024-04-29	38.510	38.510	38.220	38.430	37.875	79,675
2024-04-26	38.550	38.595	38.190	38.400	37.846	146,917
2024-04-24	39.380	39.635	39.230	39.320	38.752	103,041
2024-04-23	39.200	39.310	39.020	39.310	38.743	49,932
2024-04-22	38.720	38.820	38.500	38.820	38.260	34,703
2024-04-19	38.460	38.630	38.190	38.440	37.885	54,781
2024-04-18	38.620	38.920	38.620	38.920	38.358	31,476
2024-04-17	38.680	38.960	38.600	38.820	38.260	167,942
2024-04-16	38.570	38.790	38.570	38.680	38.122	78,534
2024-04-15	38.840	38.980	38.700	38.720	38.161	62,440
2024-04-12	39.360	39.445	39.150	39.330	38.762	53,388
2024-04-11	39.130	39.620	39.130	39.500	38.930	155,583
2024-04-10	40.000	40.095	39.600	40.040	39.462	105,081
2024-04-09	40.020	40.410	40.020	40.390	39.807	60,679
2024-04-08	40.500	40.500	40.110	40.420	39.837	103,573
2024-04-05	40.130	40.310	40.000	40.240	39.659	82,033
2024-04-04	40.290	40.910	40.290	40.640	40.053	80,304
2024-04-03	40.330	40.400	39.820	39.830	39.255	112,461
2024-04-02	40.870	41.210	40.870	41.010	40.418	54,966
2024-03-28	41.690	41.780	41.380	41.740	41.137	114,310
2024-03-27	41.280	41.760	41.140	41.720	41.118	88,559
2024-03-26	40.990	41.440	40.990	41.190	40.595	121,708
2024-03-25	41.350	41.380	41.010	41.220	40.625	208,330
2024-03-22	41.400	41.440	41.200	41.330	40.733	221,841
2024-03-21	41.170	41.510	40.990	41.380	40.783	225,440
2024-03-20	40.930	41.015	40.800	40.900	40.310	57,099
2024-03-19	40.340	40.675	40.100	40.600	40.014	128,133
2024-03-18	40.520	40.540	40.030	40.540	39.955	110,012
2024-03-15	41.200	41.200	40.980	41.080	40.487	98,921
2024-03-14	41.180	41.340	41.075	41.200	40.605	53,067
2024-03-13	41.430	41.430	41.150	41.290	40.694	67,213

← NewerPage 11 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.