News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.170	41.360	41.170	41.260	40.664	75,206
2024-03-11	41.250	41.360	40.980	41.070	40.379	40,527
2024-03-08	41.250	41.420	41.210	41.250	40.556	296,696
2024-03-07	41.510	41.510	41.050	41.310	40.615	53,097
2024-03-06	41.720	41.720	41.290	41.450	40.752	51,212
2024-03-05	41.750	41.750	41.360	41.520	40.821	149,656
2024-03-04	42.270	42.270	41.440	41.800	41.096	111,887
2024-03-01	43.000	43.140	42.390	42.390	41.676	220,233
2024-02-29	42.180	42.380	42.170	42.240	41.529	206,006
2024-02-28	42.200	42.240	41.865	42.110	41.401	80,007
2024-02-27	41.980	42.200	41.890	41.960	41.254	51,153
2024-02-26	42.380	42.810	42.150	42.400	41.686	68,517
2024-02-23	42.230	42.300	42.010	42.270	41.558	42,201
2024-02-22	41.660	41.840	41.410	41.730	41.027	81,158
2024-02-21	42.020	42.020	41.590	41.640	40.939	54,085
2024-02-20	42.300	42.300	41.910	42.060	41.352	45,546
2024-02-19	42.320	42.320	41.750	42.010	41.303	36,889
2024-02-16	42.630	42.630	42.240	42.320	41.608	59,330
2024-02-15	41.940	42.380	41.890	42.340	41.627	99,685
2024-02-14	41.620	42.000	41.500	41.880	41.175	87,385
2024-02-13	41.990	41.990	41.520	41.710	41.008	64,567
2024-02-12	41.920	41.960	41.650	41.650	40.949	62,951
2024-02-09	41.750	43.050	41.540	41.890	41.185	109,295
2024-02-08	42.400	43.100	41.285	41.850	41.145	252,895
2024-02-07	39.540	39.540	39.140	39.370	38.707	89,341
2024-02-06	38.650	39.095	38.650	38.970	38.314	142,891
2024-02-05	39.240	39.670	39.220	39.420	38.756	160,580
2024-02-02	39.090	39.500	39.090	39.250	38.589	83,632
2024-02-01	38.810	38.980	38.780	38.980	38.324	80,346
2024-01-31	39.170	39.210	38.700	39.110	38.452	251,691
2024-01-30	39.500	39.540	39.300	39.320	38.658	107,072
2024-01-29	39.280	39.290	39.075	39.170	38.511	100,033
2024-01-25	38.900	39.140	38.880	38.920	38.265	62,888
2024-01-24	38.460	38.780	38.280	38.780	38.127	137,263
2024-01-23	38.220	38.610	38.220	38.300	37.655	361,508
2024-01-22	38.140	38.250	37.920	38.170	37.527	267,889
2024-01-19	37.540	37.550	37.290	37.440	36.810	221,900
2024-01-18	37.460	37.610	37.330	37.330	36.702	232,301
2024-01-17	37.800	37.800	37.460	37.500	36.869	130,217
2024-01-16	37.810	37.900	37.780	37.830	37.193	125,339
2024-01-15	38.040	38.040	37.800	37.860	37.223	1,802
2024-01-12	37.730	38.070	37.730	37.850	37.213	36,703
2024-01-11	37.940	37.940	37.640	37.770	37.134	58,013
2024-01-10	38.060	38.120	37.760	37.760	37.124	102,230
2024-01-09	38.540	38.540	38.180	38.350	37.704	15,758
2024-01-08	37.990	38.190	37.960	38.090	37.449	13,575
2024-01-05	38.070	38.070	37.760	37.930	37.291	17,657
2024-01-04	37.890	38.010	37.780	37.920	37.282	51,114
2024-01-03	37.710	37.910	37.710	37.770	37.134	20,125
2024-01-02	37.910	37.910	37.680	37.820	37.183	21,107
2023-12-29	37.690	37.980	37.600	37.660	37.026	45,817
2023-12-28	37.290	37.500	37.190	37.410	36.780	59,941
2023-12-27	37.560	37.560	37.030	37.200	36.574	64,834
2023-12-22	36.310	36.540	36.280	36.440	35.827	25,641
2023-12-21	36.440	36.480	36.300	36.300	35.689	68,267
2023-12-20	36.940	37.030	36.590	36.710	36.092	124,700
2023-12-19	36.480	36.730	36.430	36.660	36.043	43,428
2023-12-18	36.700	36.720	36.530	36.600	35.984	25,594
2023-12-15	36.310	36.690	36.280	36.580	35.964	336,211
2023-12-14	35.910	35.930	35.660	35.810	35.207	604,996

← NewerPage 12 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.