News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	27.700	27.700	27.190	27.190	26.504	111,652
2023-01-03	27.730	27.730	26.930	27.020	26.339	32,257
2022-12-30	27.500	27.500	27.140	27.260	26.573	36,540
2022-12-29	27.120	27.120	26.820	26.860	26.183	38,602
2022-12-28	27.480	27.660	27.400	27.500	26.807	84,382
2022-12-23	26.850	27.180	26.810	27.000	26.319	72,210
2022-12-22	26.730	26.820	26.550	26.710	26.036	158,090
2022-12-21	26.660	26.780	26.410	26.440	25.773	242,143
2022-12-20	26.400	26.400	25.840	25.840	25.188	348,176
2022-12-19	27.020	27.020	26.750	26.800	26.124	114,742
2022-12-16	27.000	27.040	26.780	27.040	26.358	377,122
2022-12-15	27.570	27.820	27.570	27.570	26.875	447,931
2022-12-14	27.950	27.950	27.490	27.800	27.099	123,139
2022-12-13	27.200	27.260	26.990	27.210	26.524	87,131
2022-12-12	27.130	27.130	26.650	26.740	26.066	101,013
2022-12-09	27.390	27.390	26.870	27.000	26.319	153,802
2022-12-08	27.420	27.490	27.110	27.110	26.426	182,356
2022-12-07	27.850	27.980	27.770	27.770	27.070	195,933
2022-12-06	28.410	28.590	28.120	28.120	27.411	110,203
2022-12-05	28.280	28.430	28.160	28.190	27.479	95,672
2022-12-02	28.520	28.670	28.460	28.620	27.898	96,784
2022-12-01	28.600	28.970	28.560	28.560	27.840	205,328
2022-11-30	28.000	28.075	27.775	27.820	27.118	281,280
2022-11-29	27.790	27.790	27.500	27.540	26.846	111,823
2022-11-28	27.450	27.860	27.450	27.700	27.001	271,010
2022-11-25	27.000	27.180	26.930	27.100	26.417	143,564
2022-11-24	27.300	27.380	26.920	26.920	26.241	245,812
2022-11-23	26.970	27.180	26.900	27.000	26.319	551,097
2022-11-22	26.850	26.960	26.700	26.860	26.183	365,717
2022-11-21	27.150	27.150	26.790	26.890	26.212	298,581
2022-11-18	27.200	27.310	26.930	27.000	26.319	233,632
2022-11-17	27.040	27.080	26.880	27.000	26.319	193,772
2022-11-16	27.000	27.150	26.900	26.960	26.280	141,730
2022-11-15	27.310	27.650	27.190	27.190	26.504	303,167
2022-11-14	27.120	27.520	27.000	27.000	26.319	233,748
2022-11-11	26.340	26.720	26.120	26.460	25.793	332,296
2022-11-10	25.150	25.600	24.985	25.050	24.418	999,935
2022-11-09	26.100	26.225	22.940	23.040	22.459	496,811
2022-11-08	25.950	26.120	25.890	25.930	25.276	129,079
2022-11-07	26.120	26.180	25.890	26.110	25.452	1,438,761
2022-11-04	26.210	26.520	26.185	26.210	25.549	253,362
2022-11-03	26.040	26.190	25.780	25.860	25.208	273,117
2022-11-02	26.860	27.010	26.600	26.600	25.929	77,958
2022-11-01	26.980	27.150	26.770	27.020	26.339	316,121
2022-10-31	26.750	27.000	26.520	26.930	26.251	303,133
2022-10-28	25.950	26.420	25.950	26.320	25.656	97,440
2022-10-27	26.860	26.860	26.660	26.660	25.988	56,878
2022-10-26	26.950	27.030	26.750	26.820	26.144	127,747
2022-10-25	27.040	27.040	26.680	26.740	26.066	187,711
2022-10-24	27.110	27.220	27.010	27.060	26.378	150,218
2022-10-21	26.580	26.830	26.475	26.700	26.027	170,016
2022-10-20	26.410	26.770	26.340	26.340	25.676	288,720
2022-10-19	26.250	26.390	26.000	26.000	25.344	338,204
2022-10-18	26.020	26.360	25.780	26.270	25.608	285,877
2022-10-17	26.770	27.550	25.940	26.840	26.163	425,095
2022-10-14	25.840	26.060	25.640	25.900	25.247	110,872
2022-10-13	25.060	25.230	24.960	24.960	24.331	129,405
2022-10-12	25.020	25.360	24.940	25.030	24.399	103,305
2022-10-11	24.930	25.040	24.740	24.800	24.175	129,274
2022-10-10	24.600	24.750	24.520	24.610	23.989	77,078

← NewerPage 17 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.