News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	31.990	32.090	31.940	32.090	31.550	186,865
2023-09-19	32.160	32.260	31.940	31.990	31.451	128,756
2023-09-18	32.850	32.850	32.460	32.580	32.032	49,912
2023-09-15	33.190	33.230	32.640	32.940	32.385	403,691
2023-09-14	33.190	33.190	32.290	32.910	32.356	121,494
2023-09-13	33.330	33.660	33.290	33.360	32.798	74,333
2023-09-12	33.520	33.650	33.340	33.500	32.936	80,521
2023-09-11	33.950	33.960	33.640	33.740	33.024	200,411
2023-09-08	33.790	34.160	33.720	34.120	33.396	93,089
2023-09-07	33.880	33.960	33.700	33.820	33.102	59,781
2023-09-06	33.800	33.990	33.720	33.790	33.073	28,798
2023-09-05	33.550	33.840	33.510	33.840	33.122	17,589
2023-09-04	33.720	33.850	33.490	33.690	32.975	47,705
2023-09-01	33.950	34.050	33.810	33.940	33.219	352,337
2023-08-31	33.820	33.960	33.770	33.960	33.239	189,521
2023-08-30	33.690	33.690	33.410	33.610	32.896	151,348
2023-08-29	33.280	33.410	33.160	33.410	32.701	44,933
2023-08-28	33.140	33.200	32.960	33.160	32.456	127,675
2023-08-25	32.810	33.070	32.790	32.900	32.202	52,249
2023-08-24	33.170	33.290	33.000	33.220	32.515	54,247
2023-08-23	32.920	33.050	32.820	33.000	32.299	53,016
2023-08-22	32.780	33.270	32.780	33.210	32.505	175,599
2023-08-21	32.980	33.180	32.910	33.030	32.329	206,109
2023-08-18	33.040	33.140	32.880	33.060	32.358	261,963
2023-08-17	33.610	33.930	33.370	33.820	33.102	174,676
2023-08-16	33.180	33.230	33.050	33.110	32.407	108,992
2023-08-15	33.770	34.100	33.770	33.890	33.171	315,328
2023-08-14	33.230	33.720	33.110	33.390	32.681	281,631
2023-08-11	31.780	32.990	31.780	32.610	31.918	378,471
2023-08-10	31.720	31.850	31.640	31.800	31.125	261,641
2023-08-09	31.630	31.790	31.580	31.760	31.086	129,633
2023-08-08	31.260	31.435	31.230	31.410	30.743	201,869
2023-08-07	30.860	31.130	30.860	31.130	30.469	87,169
2023-08-04	30.530	30.860	30.530	30.860	30.205	352,668
2023-08-03	30.590	30.830	30.460	30.510	29.862	247,329
2023-08-02	30.150	30.680	30.150	30.630	29.980	365,063
2023-08-01	29.980	30.440	29.810	30.350	29.706	187,041
2023-07-31	29.450	29.620	29.290	29.560	28.932	182,266
2023-07-28	28.990	29.405	28.990	29.340	28.717	126,638
2023-07-27	29.070	29.270	28.930	29.090	28.472	277,869
2023-07-26	28.890	29.020	28.695	28.990	28.375	106,643
2023-07-25	29.340	29.340	28.860	29.050	28.433	72,284
2023-07-24	29.760	29.760	29.380	29.400	28.776	37,882
2023-07-21	29.920	29.920	29.660	29.840	29.207	80,593
2023-07-20	30.660	30.690	29.880	30.050	29.412	285,655
2023-07-19	30.660	30.790	30.550	30.690	30.038	54,944
2023-07-18	30.160	30.410	30.080	30.410	29.764	134,246
2023-07-17	30.010	30.070	29.835	30.010	29.373	90,574
2023-07-14	29.960	30.030	29.810	29.890	29.255	265,486
2023-07-13	30.090	30.250	29.980	30.000	29.363	223,906
2023-07-12	29.840	29.980	29.750	29.800	29.167	230,127
2023-07-11	29.690	29.690	29.460	29.590	28.962	205,240
2023-07-10	29.560	29.850	29.530	29.530	28.903	162,581
2023-07-07	29.430	29.650	29.400	29.410	28.786	102,742
2023-07-06	29.440	29.610	29.360	29.460	28.835	66,609
2023-07-05	29.580	29.750	29.490	29.550	28.923	66,782
2023-07-04	29.440	29.715	29.410	29.710	29.079	94,133
2023-07-03	29.630	29.750	29.560	29.570	28.942	104,415
2023-06-30	29.630	30.040	29.630	29.770	29.138	167,798
2023-06-29	29.810	30.070	29.640	29.800	29.167	304,208

← NewerPage 14 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.