News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	33.500	33.500	33.500	33.500	33.240	1,874
2023-12-14	33.500	33.500	33.500	33.500	33.240	102
2023-12-13	33.310	33.310	33.250	33.250	32.992	42
2023-12-12	33.250	33.250	33.250	33.250	32.992	0
2023-12-11	33.180	33.250	33.180	33.250	32.992	486
2023-12-08	33.180	33.180	33.180	33.180	32.922	0
2023-12-07	33.180	33.180	33.180	33.180	32.922	0
2023-12-06	33.180	33.180	33.180	33.180	32.922	0
2023-12-05	33.000	33.190	33.000	33.180	32.922	474
2023-12-04	31.620	33.000	31.620	33.000	32.744	457
2023-12-01	31.000	31.000	31.000	31.000	30.759	26,812
2023-11-30	31.000	31.000	31.000	31.000	30.759	0
2023-11-29	31.000	31.000	31.000	31.000	30.759	26
2023-11-28	31.940	31.940	31.940	31.940	31.692	0
2023-11-27	31.940	31.940	31.940	31.940	31.692	1
2023-11-24	32.000	32.000	32.000	32.000	31.751	66
2023-11-23	31.500	31.500	28.000	28.000	27.783	111
2023-11-22	30.000	30.000	30.000	30.000	29.767	0
2023-11-21	31.990	31.990	30.000	30.000	29.767	38
2023-11-20	32.000	32.000	31.990	31.990	31.742	132
2023-11-17	32.000	32.000	32.000	32.000	31.751	516
2023-11-16	30.800	30.800	30.800	30.800	30.561	0
2023-11-15	30.800	30.800	30.800	30.800	30.561	0
2023-11-14	30.800	30.800	30.800	30.800	30.561	222
2023-11-13	32.000	32.000	32.000	32.000	31.751	0
2023-11-10	32.000	32.000	32.000	32.000	31.751	0
2023-11-09	32.000	32.000	32.000	32.000	31.751	0
2023-11-08	32.000	32.000	32.000	32.000	31.751	0
2023-11-07	32.000	32.000	32.000	32.000	31.751	13
2023-11-06	32.000	32.000	32.000	32.000	31.751	0
2023-11-03	32.250	32.250	32.000	32.000	31.751	175
2023-11-02	32.260	32.260	32.260	32.260	32.009	4
2023-11-01	32.200	32.200	32.200	32.200	31.950	201
2023-10-31	32.200	32.200	32.200	32.200	31.950	0
2023-10-30	32.200	32.200	32.200	32.200	31.950	0
2023-10-27	32.200	32.200	32.200	32.200	31.950	148
2023-10-26	32.200	32.200	32.200	32.200	31.950	780
2023-10-25	32.340	32.340	32.340	32.340	32.089	0
2023-10-24	32.340	32.340	32.340	32.340	32.089	0
2023-10-23	32.340	32.340	32.340	32.340	32.089	0
2023-10-20	32.340	32.340	32.340	32.340	32.089	0
2023-10-19	32.340	32.340	32.340	32.340	32.089	0
2023-10-18	32.340	32.340	32.340	32.340	32.089	100,327
2023-10-17	32.340	32.340	32.340	32.340	32.089	0
2023-10-16	32.340	32.340	32.340	32.340	32.089	42
2023-10-13	32.460	32.460	32.400	32.400	32.148	423
2023-10-12	32.390	32.460	32.390	32.460	32.208	345
2023-10-11	31.960	31.970	31.910	31.910	31.662	50,082
2023-10-10	31.000	31.000	31.000	31.000	30.759	560
2023-10-09	31.400	31.400	31.400	31.400	31.156	135
2023-10-06	31.500	31.500	31.500	31.500	31.255	0
2023-10-05	31.500	31.500	31.500	31.500	31.255	0
2023-10-04	31.500	31.500	31.500	31.500	31.255	0
2023-10-03	31.500	31.500	31.500	31.500	31.255	124
2023-10-02	31.000	31.000	31.000	31.000	30.759	1
2023-09-29	31.000	31.000	31.000	31.000	30.759	179
2023-09-28	31.500	31.500	31.500	31.500	31.255	0
2023-09-27	31.500	31.500	31.500	31.500	31.255	1
2023-09-26	32.500	32.500	32.500	32.500	32.248	0
2023-09-25	32.500	32.500	32.500	32.500	32.248	0

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-11	0.1120 USD
2024-09-10	0.1068 USD
2024-03-12	0.1072 USD
2023-09-12	0.1070 USD
2023-03-14	0.1490 USD
2022-09-13	0.1476 USD
2022-03-15	0.0935 USD
2021-09-14	0.0947 USD
2021-03-16	0.0922 USD
2020-09-15	0.0974 USD
2020-03-10	0.1155 USD
2019-09-10	0.1038 USD
2019-03-12	0.0984 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.