News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	49.600	49.620	49.150	49.360	48.824	149,781
2024-11-21	48.890	48.890	48.410	48.750	48.221	82,111
2024-11-20	48.550	48.810	48.400	48.560	48.033	51,692
2024-11-19	48.570	49.160	48.310	48.750	48.221	135,010
2024-11-18	49.300	49.700	49.070	49.700	49.161	107,454
2024-11-15	49.510	49.830	49.400	49.570	49.032	124,977
2024-11-14	49.080	49.180	48.770	49.050	48.518	137,061
2024-11-13	49.540	49.620	49.020	49.600	49.062	57,173
2024-11-12	48.620	49.070	47.650	49.070	48.537	228,458
2024-11-11	49.130	49.560	48.770	49.320	48.785	242,883
2024-11-08	47.790	49.300	47.620	48.220	47.697	210,938
2024-11-07	47.110	47.380	46.830	47.210	46.698	211,433
2024-11-06	45.000	46.100	44.740	46.100	45.600	373,069
2024-11-05	44.120	44.490	44.110	44.310	43.829	30,736
2024-11-04	44.690	45.000	43.920	44.570	44.086	165,873
2024-11-01	43.890	44.500	43.890	44.400	43.918	43,555
2024-10-31	44.770	44.830	44.210	44.370	43.888	106,608
2024-10-30	44.300	45.090	44.280	44.870	44.383	340,910
2024-10-29	42.710	43.450	42.680	43.450	42.978	253,635
2024-10-28	42.120	42.230	41.970	42.070	41.613	158,964
2024-10-25	41.830	42.000	41.790	41.870	41.416	122,656
2024-10-24	41.790	42.020	41.470	41.820	41.366	179,855
2024-10-23	41.910	41.940	41.520	41.750	41.297	164,949
2024-10-22	41.750	42.130	41.740	42.010	41.554	392,315
2024-10-21	41.800	42.630	41.680	41.830	41.376	199,377
2024-10-18	42.110	42.225	41.740	41.800	41.346	138,047
2024-10-17	42.080	42.080	41.660	41.960	41.505	191,603
2024-10-16	41.650	42.250	41.650	41.820	41.366	217,433
2024-10-15	41.270	41.760	41.160	41.650	41.198	269,083
2024-10-14	41.180	41.180	40.510	41.060	40.614	87,672
2024-10-11	40.310	41.270	39.950	41.100	40.654	291,318
2024-10-10	41.360	41.510	41.120	41.510	41.060	202,517
2024-10-09	41.130	41.130	40.495	40.850	40.407	182,989
2024-10-08	40.620	41.190	40.500	41.120	40.674	104,528
2024-10-07	40.260	40.810	40.260	40.810	40.367	67,681
2024-10-04	40.000	40.440	39.890	40.270	39.833	181,730
2024-10-03	40.120	40.220	40.030	40.160	39.724	43,058
2024-10-02	40.000	40.400	40.000	40.270	39.833	74,337
2024-10-01	40.610	40.610	40.260	40.480	40.041	61,463
2024-09-30	40.540	40.560	40.180	40.340	39.902	46,902
2024-09-27	40.470	40.620	40.300	40.590	40.149	85,176
2024-09-26	40.840	40.840	40.540	40.700	40.258	61,567
2024-09-25	40.970	41.010	40.690	40.820	40.377	48,071
2024-09-24	40.550	40.800	40.340	40.610	40.169	16,395
2024-09-23	40.800	40.950	40.410	40.460	40.021	17,211
2024-09-20	41.080	41.220	40.690	41.070	40.624	73,691
2024-09-19	41.410	41.410	41.100	41.250	40.802	121,751
2024-09-18	41.300	41.300	40.800	41.200	40.753	61,959
2024-09-17	40.790	40.790	40.440	40.500	40.060	30,671
2024-09-16	40.920	40.930	40.640	40.730	40.288	19,582
2024-09-13	40.720	40.860	40.430	40.470	40.031	112,079
2024-09-12	40.830	40.860	40.390	40.780	40.337	32,065
2024-09-11	40.970	41.210	40.650	40.770	40.328	85,043
2024-09-10	41.640	41.640	41.260	41.490	41.040	72,749
2024-09-09	41.270	41.690	41.270	41.690	41.088	47,248
2024-09-06	41.520	41.760	41.510	41.510	40.911	26,625
2024-09-05	41.980	42.290	41.850	42.120	41.512	49,780
2024-09-04	41.500	41.910	41.490	41.600	40.999	107,850
2024-09-03	43.380	43.380	42.810	43.120	42.498	40,879
2024-09-02	43.000	43.500	41.400	43.000	42.379	131,785

← NewerPage 9 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.