News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	45.420	45.420	44.560	44.920	44.709	1,261,764
2026-02-02	44.200	44.970	44.065	44.800	44.590	323,695
2026-01-30	43.480	44.150	43.440	43.850	43.644	478,446
2026-01-29	44.110	44.110	43.240	43.390	43.187	93,734
2026-01-28	44.460	44.460	44.040	44.330	44.122	86,242
2026-01-27	45.270	45.270	44.610	45.150	44.938	141,698
2026-01-23	44.810	45.790	44.810	45.670	45.456	105,784
2026-01-22	44.680	44.900	44.590	44.660	44.451	26,090
2026-01-21	45.310	45.550	44.620	44.800	44.590	158,002
2026-01-20	44.920	45.060	44.730	44.930	44.719	71,532
2026-01-19	45.200	45.220	45.000	45.100	44.889	31,672
2026-01-16	45.430	46.070	45.430	45.880	45.665	25,677
2026-01-15	45.700	45.945	45.570	45.830	45.615	69,742
2026-01-14	45.360	45.930	45.360	45.770	45.555	42,005
2026-01-13	45.670	45.750	45.490	45.570	45.356	41,040
2026-01-12	45.000	45.580	44.930	45.430	45.217	81,500
2026-01-09	45.910	45.910	45.120	45.120	44.908	24,006
2026-01-08	44.650	45.285	44.650	45.220	45.008	78,673
2026-01-07	44.220	44.830	44.220	44.670	44.461	195,654
2026-01-06	44.800	44.800	44.410	44.430	44.222	23,570
2026-01-05	44.180	44.590	44.180	44.500	44.291	34,583
2026-01-02	44.500	44.810	44.310	44.400	44.192	36,493
2025-12-31	44.510	45.070	44.510	45.070	44.859	54,633
2025-12-30	44.940	45.400	44.460	44.530	44.321	15,843
2025-12-29	44.150	44.530	44.150	44.490	44.281	31,299
2025-12-24	44.490	44.860	44.490	44.810	44.600	9,996
2025-12-23	44.610	45.120	44.610	44.930	44.719	31,831
2025-12-22	45.400	45.710	44.820	44.820	44.610	88,886
2025-12-19	45.000	45.350	44.965	45.350	45.137	479,320
2025-12-18	44.400	44.960	44.400	44.670	44.461	107,981
2025-12-17	44.150	44.660	44.150	44.280	44.072	108,228
2025-12-16	44.500	44.760	44.080	44.210	44.003	412,602
2025-12-15	45.100	45.100	44.540	44.860	44.650	117,948
2025-12-12	44.800	44.800	44.300	44.510	44.301	81,838
2025-12-11	44.250	44.550	43.620	44.370	44.162	75,578
2025-12-10	44.900	44.900	44.140	44.220	44.013	41,112
2025-12-09	44.530	44.640	44.070	44.160	43.953	117,137
2025-12-08	44.090	44.820	44.090	44.610	44.401	80,514
2025-12-05	44.500	44.500	43.770	43.900	43.694	48,753
2025-12-04	43.370	43.850	43.370	43.720	43.515	41,620
2025-12-03	43.490	44.080	43.490	43.920	43.714	68,827
2025-12-02	44.030	44.630	43.990	44.340	44.132	151,292
2025-12-01	44.530	45.080	44.530	44.710	44.500	168,150
2025-11-28	44.870	45.150	44.820	44.840	44.630	43,883
2025-11-27	45.850	45.850	44.760	44.870	44.660	40,996
2025-11-26	45.580	45.780	44.840	44.840	44.630	268,496
2025-11-25	44.000	44.700	44.000	44.510	44.301	154,377
2025-11-24	45.060	45.110	44.240	45.100	44.889	131,059
2025-11-21	44.300	44.300	43.350	43.560	43.356	88,254
2025-11-20	44.250	44.480	43.960	44.040	43.834	175,463
2025-11-19	44.220	44.240	43.830	43.960	43.754	353,020
2025-11-18	45.010	45.010	44.110	44.220	44.013	55,744
2025-11-17	45.800	45.800	45.200	45.240	45.028	65,454
2025-11-14	45.440	45.660	45.400	45.480	45.267	210,991
2025-11-13	46.390	46.390	45.750	45.900	45.685	242,590
2025-11-12	46.670	47.340	45.900	45.960	45.745	323,240
2025-11-11	46.950	46.950	46.150	46.240	46.023	238,072
2025-11-10	46.680	46.680	46.170	46.460	46.242	139,001
2025-11-07	46.010	48.780	46.010	46.350	46.133	146,592
2025-11-06	45.440	45.560	44.820	44.990	44.779	147,247

← NewerPage 4 of 5 · 253 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.