News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	30.600	30.900	30.550	30.860	29.866	75,555
2022-01-19	31.410	31.410	30.870	31.000	30.002	80,275
2022-01-18	31.700	31.930	31.630	31.660	30.640	31,160
2022-01-17	31.440	31.860	31.440	31.710	30.689	57,449
2022-01-14	31.650	31.980	31.540	31.860	30.834	150,365
2022-01-13	31.450	31.555	31.300	31.450	30.437	54,904
2022-01-12	31.440	31.670	31.300	31.470	30.456	82,949
2022-01-11	31.000	31.460	31.000	31.340	30.331	95,431
2022-01-10	31.430	31.790	31.380	31.650	30.631	57,710
2022-01-07	31.700	32.260	31.585	31.910	30.882	76,515
2022-01-06	30.900	31.050	30.690	30.950	29.953	334,763
2022-01-05	31.750	31.750	31.380	31.600	30.582	87,488
2022-01-04	32.010	32.130	31.780	32.100	31.066	54,743
2021-12-31	31.290	31.630	31.290	31.310	30.302	68,066
2021-12-30	31.290	31.700	31.200	31.450	30.437	75,394
2021-12-29	31.970	31.970	31.420	31.570	30.553	63,194
2021-12-24	31.470	31.470	30.950	31.430	30.418	36,054
2021-12-23	30.800	30.830	30.560	30.570	29.585	67,907
2021-12-22	30.420	30.880	30.340	30.750	29.760	138,594
2021-12-21	29.790	30.000	29.700	29.960	28.995	158,972
2021-12-20	29.960	30.210	29.860	30.000	29.034	108,690
2021-12-17	30.380	30.380	29.990	29.990	29.024	128,229
2021-12-16	30.000	30.190	29.920	30.190	29.218	268,877
2021-12-15	29.810	30.080	29.530	29.960	28.995	230,274
2021-12-14	30.250	30.570	30.080	30.570	29.585	233,646
2021-12-13	30.380	30.410	29.960	30.250	29.276	272,593
2021-12-10	30.750	30.820	30.480	30.780	29.789	461,638
2021-12-09	31.060	31.260	31.010	31.040	30.040	96,443
2021-12-08	31.450	31.580	31.210	31.220	30.214	490,370
2021-12-07	31.300	31.550	31.230	31.460	30.447	477,893
2021-12-06	31.400	31.440	31.040	31.040	30.040	151,024
2021-12-03	30.920	31.140	30.730	30.980	29.982	157,908
2021-12-02	29.750	30.340	29.750	30.270	29.295	274,326
2021-12-01	30.080	30.440	30.060	30.220	29.247	119,284
2021-11-30	30.440	31.140	30.440	30.830	29.837	219,694
2021-11-29	30.240	30.440	30.190	30.270	29.295	116,746
2021-11-26	31.100	31.280	30.610	30.670	29.682	166,531
2021-11-25	31.000	31.090	30.870	31.010	30.011	197,746
2021-11-24	31.170	31.190	30.860	31.100	30.098	153,440
2021-11-23	31.400	31.820	31.385	31.590	30.573	305,260
2021-11-22	31.130	31.580	30.950	31.510	30.495	361,778
2021-11-19	32.330	32.380	32.030	32.360	31.318	110,684
2021-11-18	32.560	33.070	32.400	32.750	31.695	215,092
2021-11-17	32.310	33.150	32.310	32.970	31.908	379,653
2021-11-16	32.130	32.470	31.990	32.050	31.018	205,102
2021-11-15	32.710	33.080	32.680	32.730	31.676	156,174
2021-11-12	32.450	32.870	32.400	32.650	31.598	138,049
2021-11-11	31.920	32.260	31.820	32.200	31.163	90,991
2021-11-10	32.310	32.450	31.950	32.000	30.969	179,988
2021-11-09	32.490	32.490	32.060	32.370	31.327	277,991
2021-11-08	33.210	33.450	32.860	33.020	31.957	261,223
2021-11-05	33.880	35.040	33.040	33.900	32.808	411,829
2021-11-04	31.260	31.850	30.800	31.700	30.679	248,569
2021-11-03	31.400	31.640	31.330	31.440	30.427	178,013
2021-11-02	30.950	31.270	30.930	31.120	30.118	61,902
2021-11-01	30.350	30.640	30.250	30.550	29.566	115,563
2021-10-29	30.170	30.570	30.170	30.380	29.402	278,548
2021-10-28	30.130	30.485	29.940	30.380	29.402	383,095
2021-10-27	32.100	32.240	31.770	31.850	30.824	77,580
2021-10-26	32.770	32.770	32.520	32.580	31.531	101,064

← NewerPage 21 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.