News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	23.120	23.390	23.120	23.310	22.635	160,911
2022-07-13	23.690	23.690	23.400	23.500	22.819	67,376
2022-07-12	23.280	23.330	23.050	23.110	22.441	72,356
2022-07-11	23.490	23.500	23.020	23.100	22.431	99,440
2022-07-08	23.410	23.700	23.320	23.490	22.810	58,922
2022-07-07	23.400	23.530	23.250	23.530	22.849	135,107
2022-07-06	23.280	23.580	23.210	23.210	22.538	118,642
2022-07-05	23.360	23.530	23.300	23.420	22.742	147,597
2022-07-04	23.700	23.730	23.300	23.420	22.742	74,455
2022-07-01	23.110	23.270	22.880	22.880	22.217	92,807
2022-06-30	22.830	22.840	22.470	22.470	21.819	146,299
2022-06-29	23.000	23.210	22.860	23.020	22.353	231,486
2022-06-28	23.150	23.460	23.150	23.460	22.781	393,177
2022-06-27	23.290	23.720	23.200	23.670	22.984	175,341
2022-06-24	22.400	22.760	22.320	22.750	22.091	169,809
2022-06-23	22.300	22.490	22.190	22.320	21.674	114,195
2022-06-22	22.300	22.340	21.890	22.080	21.441	274,632
2022-06-21	23.090	23.300	22.810	23.170	22.499	216,236
2022-06-20	23.000	23.050	22.720	22.820	22.159	129,585
2022-06-17	22.460	22.660	22.020	22.450	21.800	243,154
2022-06-16	22.770	22.850	22.540	22.600	21.945	226,778
2022-06-15	23.160	23.160	22.840	22.980	22.314	132,626
2022-06-14	22.900	23.330	22.790	23.330	22.654	229,761
2022-06-10	24.150	24.150	23.865	23.950	23.256	339,890
2022-06-09	24.310	24.420	24.210	24.250	23.548	94,967
2022-06-08	24.500	24.670	24.450	24.540	23.829	217,657
2022-06-07	24.440	24.530	24.260	24.330	23.625	210,677
2022-06-06	24.310	24.520	24.270	24.420	23.713	404,986
2022-06-03	24.610	24.910	24.610	24.730	24.014	366,571
2022-06-02	24.140	24.360	23.960	24.280	23.577	82,255
2022-06-01	24.780	24.780	24.380	24.480	23.771	172,458
2022-05-31	24.970	24.970	24.680	24.790	24.072	127,805
2022-05-30	25.000	25.060	24.730	25.030	24.305	301,276
2022-05-27	24.290	24.510	24.190	24.290	23.587	745,978
2022-05-26	23.930	24.280	23.850	23.870	23.179	154,181
2022-05-25	24.040	24.040	23.670	23.680	22.994	123,316
2022-05-24	25.140	25.140	24.710	24.790	24.072	302,076
2022-05-23	25.500	25.680	25.190	25.250	24.519	212,388
2022-05-20	25.120	25.420	25.120	25.370	24.635	196,031
2022-05-19	25.540	25.730	25.260	25.310	24.577	171,461
2022-05-18	26.220	26.570	26.150	26.570	25.800	111,704
2022-05-17	25.750	25.890	25.620	25.850	25.101	103,700
2022-05-16	26.030	26.110	25.720	26.040	25.286	116,408
2022-05-13	25.490	25.860	25.410	25.820	25.072	184,840
2022-05-12	24.780	24.840	24.610	24.630	23.917	282,376
2022-05-11	25.310	25.350	25.040	25.300	24.567	217,590
2022-05-10	25.150	25.490	24.890	25.400	24.664	634,078
2022-05-09	24.400	24.400	23.620	24.250	23.548	658,186
2022-05-06	28.000	28.080	25.410	26.600	25.830	612,285
2022-05-05	28.680	28.850	28.500	28.840	28.005	139,527
2022-05-04	28.670	28.750	28.425	28.440	27.616	57,796
2022-05-03	28.550	28.900	28.550	28.800	27.966	102,615
2022-05-02	28.530	28.550	28.130	28.540	27.713	130,058
2022-04-29	28.640	28.920	28.540	28.760	27.927	181,604
2022-04-28	28.670	28.810	28.545	28.650	27.820	206,343
2022-04-27	28.750	28.750	28.320	28.510	27.684	124,482
2022-04-26	29.200	29.620	29.130	29.530	28.675	111,060
2022-04-22	29.680	29.680	29.130	29.410	28.558	116,750
2022-04-21	29.900	29.900	29.520	29.670	28.811	59,292
2022-04-20	29.770	29.990	29.430	29.430	28.578	102,319

← NewerPage 19 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.