News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	35.030	35.150	34.940	35.110	34.519	254,995
2023-12-12	35.180	35.360	35.145	35.310	34.716	353,785
2023-12-11	34.670	35.000	34.670	34.940	34.352	254,080
2023-12-08	34.540	34.850	34.540	34.690	34.106	74,687
2023-12-07	34.690	34.850	34.650	34.670	34.086	399,793
2023-12-06	34.610	34.690	34.520	34.560	33.978	96,298
2023-12-05	34.630	34.790	34.560	34.690	34.106	142,494
2023-12-04	34.790	34.820	34.490	34.550	33.968	92,705
2023-12-01	34.700	34.990	34.580	34.780	34.194	66,426
2023-11-30	35.300	35.470	35.060	35.070	34.480	371,166
2023-11-29	34.940	35.150	34.750	35.030	34.440	46,441
2023-11-28	35.380	35.640	35.330	35.500	34.902	512,558
2023-11-27	34.620	34.820	34.620	34.750	34.165	21,876
2023-11-24	34.800	34.920	34.590	34.690	34.106	15,416
2023-11-23	34.700	35.000	34.550	34.600	34.018	73,621
2023-11-22	33.950	34.300	33.900	33.900	33.329	301,247
2023-11-21	33.760	33.760	33.490	33.490	32.926	58,286
2023-11-20	33.810	33.810	33.230	33.280	32.720	68,132
2023-11-17	33.810	34.015	33.810	33.820	33.251	104,241
2023-11-16	33.610	33.820	33.480	33.690	33.123	554,115
2023-11-15	33.960	33.960	33.560	33.710	33.143	57,737
2023-11-14	33.780	33.780	33.310	33.530	32.966	84,731
2023-11-13	34.850	34.850	33.390	34.120	33.546	159,781
2023-11-10	34.490	34.790	34.350	34.750	34.165	60,050
2023-11-09	34.640	34.810	34.560	34.680	34.096	387,962
2023-11-08	34.750	34.870	34.620	34.620	34.037	50,064
2023-11-07	34.730	34.920	34.540	34.800	34.214	21,328
2023-11-06	34.900	34.990	34.580	34.770	34.185	177,434
2023-11-03	34.470	34.750	34.360	34.360	33.782	69,788
2023-11-02	33.760	33.990	33.640	33.950	33.378	173,220
2023-11-01	33.610	33.830	33.560	33.800	33.231	152,486
2023-10-31	33.300	33.510	33.270	33.370	32.808	114,077
2023-10-30	32.990	33.220	32.900	33.200	32.641	56,848
2023-10-27	33.820	33.820	33.450	33.500	32.936	685,658
2023-10-26	33.920	33.920	33.450	33.550	32.985	214,981
2023-10-25	34.930	34.930	34.650	34.860	34.273	56,113
2023-10-24	34.840	34.940	34.560	34.670	34.086	192,845
2023-10-23	34.950	35.100	34.750	34.950	34.362	66,357
2023-10-20	35.220	35.550	35.220	35.480	34.883	337,821
2023-10-19	35.610	35.990	35.610	35.790	35.187	476,175
2023-10-18	35.920	36.210	35.750	35.940	35.335	418,280
2023-10-17	35.560	36.030	35.395	35.540	34.942	239,919
2023-10-16	33.790	34.345	33.400	34.220	33.644	96,410
2023-10-13	34.050	34.140	33.950	33.980	33.408	89,117
2023-10-12	33.860	33.940	33.730	33.750	33.182	1,023,392
2023-10-11	33.290	33.740	33.210	33.670	33.103	191,398
2023-10-10	33.000	33.000	32.800	32.960	32.405	110,725
2023-10-09	32.450	32.760	32.450	32.760	32.208	35,096
2023-10-06	32.190	32.335	32.060	32.260	31.717	72,312
2023-10-05	32.420	32.470	32.190	32.260	31.717	84,244
2023-10-04	31.880	32.160	31.750	31.940	31.402	176,246
2023-10-03	32.470	32.850	32.460	32.820	32.267	90,160
2023-10-02	32.580	32.730	32.400	32.730	32.179	31,843
2023-09-29	32.160	32.420	32.140	32.370	31.825	123,463
2023-09-28	32.010	32.220	32.010	32.100	31.560	99,387
2023-09-27	31.700	32.080	31.670	31.990	31.451	49,278
2023-09-26	31.810	31.940	31.710	31.900	31.363	94,617
2023-09-25	31.900	32.160	30.570	31.990	31.451	73,753
2023-09-22	32.100	32.360	31.990	32.360	31.815	130,560
2023-09-21	31.810	31.810	31.540	31.650	31.117	115,997

← NewerPage 13 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.