News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	54.730	55.140	54.730	54.950	54.354	99,311
2025-02-19	55.000	55.000	54.330	54.840	54.245	94,120
2025-02-18	55.490	55.770	54.630	54.770	54.176	41,543
2025-02-17	54.950	56.150	54.730	55.490	54.888	118,938
2025-02-14	54.630	54.970	54.400	54.560	53.968	133,623
2025-02-13	54.200	54.320	53.920	54.080	53.493	91,144
2025-02-12	54.450	54.570	53.990	54.370	53.780	127,670
2025-02-11	54.420	54.500	53.990	54.350	53.760	319,297
2025-02-10	54.080	54.690	54.080	54.420	53.829	633,166
2025-02-07	52.520	54.650	52.180	54.140	53.552	1,026,089
2025-02-06	55.000	56.620	55.000	56.280	55.669	719,246
2025-02-05	53.300	53.310	52.810	53.210	52.633	696,723
2025-02-04	52.090	52.190	51.460	51.740	51.178	223,817
2025-02-03	50.980	50.980	50.330	50.810	50.259	48,573
2025-01-31	51.200	51.240	50.920	51.090	50.536	161,045
2025-01-30	51.080	51.480	50.930	51.480	50.921	75,728
2025-01-29	50.750	51.040	50.600	50.910	50.357	50,993
2025-01-28	50.670	51.190	50.430	50.910	50.357	129,491
2025-01-24	49.550	50.070	49.550	49.800	49.260	54,542
2025-01-23	49.750	50.100	49.530	49.890	49.349	200,919
2025-01-22	49.720	49.760	49.275	49.600	49.062	86,532
2025-01-21	49.050	50.060	48.660	49.650	49.111	139,885
2025-01-20	49.270	49.270	48.560	48.730	48.201	38,070
2025-01-17	49.140	49.170	48.660	49.070	48.537	54,699
2025-01-16	49.350	49.350	49.000	49.300	48.765	66,010
2025-01-15	48.940	49.260	48.930	49.230	48.696	39,099
2025-01-14	49.440	49.500	48.800	49.230	48.696	84,872
2025-01-13	48.310	48.680	48.220	48.540	48.013	52,278
2025-01-10	49.000	49.130	48.680	49.130	48.597	107,934
2025-01-09	48.600	48.980	48.600	48.900	48.369	16,391
2025-01-08	48.620	49.070	48.620	48.970	48.439	28,828
2025-01-07	48.830	48.940	48.630	48.630	48.102	239,058
2025-01-06	49.050	49.220	48.670	48.670	48.142	30,523
2025-01-03	49.180	49.220	48.860	49.030	48.498	27,808
2025-01-02	49.370	49.610	48.900	49.180	48.646	23,359
2024-12-31	48.680	49.500	48.520	49.500	48.963	42,124
2024-12-30	49.500	49.580	49.355	49.580	49.042	69,327
2024-12-27	50.000	50.330	49.950	50.100	49.556	51,886
2024-12-24	50.120	50.440	49.980	50.270	49.724	49,436
2024-12-23	49.060	50.840	49.060	50.660	50.110	61,411
2024-12-20	48.540	49.090	48.540	49.060	48.528	177,560
2024-12-19	49.510	49.660	49.250	49.560	49.022	103,982
2024-12-18	49.220	49.565	49.080	49.510	48.973	144,041
2024-12-17	49.450	49.840	49.290	49.800	49.260	75,484
2024-12-16	49.730	49.730	49.260	49.400	48.864	67,666
2024-12-13	49.750	50.070	49.710	49.940	49.398	50,150
2024-12-12	50.750	50.750	49.540	49.840	49.299	51,052
2024-12-11	50.210	50.510	50.160	50.480	49.932	49,362
2024-12-10	50.560	50.560	49.950	50.480	49.932	100,945
2024-12-09	50.450	50.700	50.200	50.580	50.031	33,630
2024-12-06	49.860	50.450	49.860	50.450	49.902	16,581
2024-12-05	50.470	50.650	50.130	50.380	49.833	110,806
2024-12-04	50.300	50.940	50.300	50.760	50.209	223,231
2024-12-03	49.640	49.960	49.595	49.820	49.279	127,282
2024-12-02	49.500	49.530	49.290	49.530	48.992	73,337
2024-11-29	49.280	49.280	48.680	49.000	48.468	78,934
2024-11-28	49.240	49.450	48.820	49.150	48.617	83,084
2024-11-27	49.660	49.670	49.240	49.480	48.943	302,875
2024-11-26	49.690	49.750	49.330	49.600	49.062	193,163
2024-11-25	49.470	49.620	49.060	49.350	48.814	41,205

← NewerPage 8 of 22 · 1,267 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.