News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	29.160	29.510	29.160	29.370	28.519	60,141
2022-04-14	29.670	29.680	29.400	29.520	28.665	105,778
2022-04-13	28.650	28.900	28.600	28.900	28.063	44,409
2022-04-12	29.150	29.160	28.730	28.890	28.053	33,971
2022-04-11	28.850	29.250	28.850	29.120	28.277	101,848
2022-04-08	29.200	29.200	28.770	28.920	28.082	59,250
2022-04-07	29.190	29.390	29.120	29.200	28.354	170,607
2022-04-06	29.550	29.550	29.200	29.420	28.568	126,693
2022-04-05	29.980	29.980	29.540	29.580	28.723	64,185
2022-04-04	29.630	29.800	29.470	29.640	28.782	178,403
2022-04-01	30.100	30.230	30.010	30.090	29.219	56,523
2022-03-31	30.620	30.730	30.470	30.530	29.646	148,908
2022-03-30	30.640	30.860	30.600	30.650	29.762	169,163
2022-03-29	30.500	30.640	30.350	30.540	29.655	57,675
2022-03-28	30.700	30.700	30.210	30.430	29.549	165,976
2022-03-25	30.120	30.430	30.120	30.270	29.393	107,318
2022-03-24	29.800	30.040	29.550	29.910	29.044	110,767
2022-03-23	30.110	30.310	30.010	30.150	29.277	57,636
2022-03-22	30.240	30.400	29.970	29.980	29.112	67,736
2022-03-21	30.530	30.610	30.020	30.020	29.151	139,627
2022-03-18	30.650	30.760	30.470	30.620	29.733	548,256
2022-03-17	30.300	30.500	30.220	30.230	29.354	198,065
2022-03-16	29.890	29.890	29.730	29.830	28.966	87,466
2022-03-15	29.770	29.880	29.510	29.720	28.859	114,145
2022-03-14	29.710	29.920	29.480	29.920	28.956	116,395
2022-03-11	29.100	29.510	29.100	29.110	28.172	191,022
2022-03-10	29.500	29.730	29.450	29.480	28.531	97,022
2022-03-09	28.380	28.940	28.310	28.860	27.930	133,233
2022-03-08	28.230	28.440	28.180	28.320	27.408	154,082
2022-03-07	29.120	29.120	28.280	28.580	27.660	254,110
2022-03-04	29.890	29.890	29.280	29.350	28.405	156,103
2022-03-03	30.710	30.930	30.420	30.680	29.692	185,826
2022-03-02	29.590	29.780	29.380	29.690	28.734	183,260
2022-03-01	30.600	30.890	30.430	30.700	29.711	160,414
2022-02-28	30.300	30.520	29.980	30.170	29.198	185,000
2022-02-25	30.000	30.120	29.470	29.690	28.734	252,836
2022-02-24	30.000	30.090	29.150	29.150	28.211	161,750
2022-02-23	30.610	30.680	30.290	30.570	29.585	90,293
2022-02-22	30.800	30.830	30.300	30.440	29.460	89,916
2022-02-21	30.800	31.250	30.800	31.100	30.098	77,672
2022-02-18	31.780	31.990	31.630	31.710	30.689	121,287
2022-02-17	33.110	33.260	32.730	32.730	31.676	158,742
2022-02-16	32.960	33.250	32.500	32.500	31.453	101,578
2022-02-15	31.750	31.860	31.630	31.750	30.727	106,157
2022-02-14	32.760	32.820	32.290	32.430	31.386	102,465
2022-02-11	32.690	33.070	32.690	32.750	31.695	104,786
2022-02-10	33.270	33.500	33.030	33.060	31.995	148,823
2022-02-09	32.380	33.110	32.380	33.010	31.947	224,991
2022-02-08	31.880	32.520	31.800	32.510	31.463	244,625
2022-02-07	32.300	32.685	32.240	32.390	31.347	236,390
2022-02-04	33.330	33.600	32.650	33.380	32.305	337,636
2022-02-03	31.200	31.630	31.000	31.570	30.553	176,291
2022-02-02	31.200	31.640	31.110	31.520	30.505	128,736
2022-02-01	31.200	31.845	31.140	31.600	30.582	207,083
2022-01-31	30.880	31.470	30.800	31.140	30.137	143,038
2022-01-28	30.000	30.320	29.750	29.880	28.918	528,992
2022-01-27	30.310	30.430	29.160	29.510	28.560	494,604
2022-01-25	31.110	31.540	30.175	30.260	29.285	281,610
2022-01-24	30.150	30.530	30.110	30.350	29.373	172,180
2022-01-21	30.050	30.320	30.050	30.200	29.227	173,007

← NewerPage 20 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.