News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	32.500	32.500	32.500	32.500	32.248	0
2023-09-22	32.500	32.500	32.500	32.500	32.248	0
2023-09-21	32.500	32.500	32.500	32.500	32.248	0
2023-09-20	32.500	32.500	32.500	32.500	32.248	0
2023-09-19	32.500	32.500	32.500	32.500	32.248	0
2023-09-18	32.500	32.500	32.500	32.500	32.248	0
2023-09-15	32.500	32.500	32.500	32.500	32.248	0
2023-09-14	32.500	32.500	32.500	32.500	32.248	13
2023-09-13	33.000	33.000	33.000	33.000	32.744	0
2023-09-12	33.000	33.000	33.000	33.000	32.744	0
2023-09-11	32.000	33.000	32.000	33.000	32.638	341
2023-09-08	32.990	32.990	32.990	32.990	32.628	0
2023-09-07	32.990	32.990	32.990	32.990	32.628	0
2023-09-06	33.070	33.080	32.990	32.990	32.628	1,494
2023-09-05	33.050	33.050	33.050	33.050	32.687	52
2023-09-04	33.080	33.080	33.080	33.080	32.717	0
2023-09-01	33.080	33.080	33.080	33.080	32.717	2,043
2023-08-31	32.000	32.000	32.000	32.000	31.649	0
2023-08-30	32.000	32.000	32.000	32.000	31.649	0
2023-08-29	32.000	32.000	32.000	32.000	31.649	0
2023-08-28	32.000	32.000	32.000	32.000	31.649	0
2023-08-25	32.000	32.000	32.000	32.000	31.649	0
2023-08-24	32.000	32.000	32.000	32.000	31.649	44,818
2023-08-23	32.000	32.000	32.000	32.000	31.649	0
2023-08-22	32.000	32.000	32.000	32.000	31.649	185
2023-08-21	32.000	32.000	32.000	32.000	31.649	0
2023-08-18	32.000	32.000	32.000	32.000	31.649	0
2023-08-17	32.000	32.000	32.000	32.000	31.649	0
2023-08-16	32.000	32.000	32.000	32.000	31.649	0
2023-08-15	32.000	32.000	32.000	32.000	31.649	305,784
2023-08-14	29.000	29.000	29.000	29.000	28.682	83
2023-08-11	29.500	29.500	29.500	29.500	29.176	0
2023-08-10	29.500	29.500	29.500	29.500	29.176	0
2023-08-09	29.000	29.500	29.000	29.500	29.176	400,149
2023-08-08	29.500	29.500	29.500	29.500	29.176	0
2023-08-07	29.500	29.500	29.500	29.500	29.176	365,875
2023-08-04	28.620	28.680	28.250	28.680	28.365	372,217
2023-08-03	28.250	28.250	28.250	28.250	27.940	0
2023-08-02	29.200	29.200	28.250	28.250	27.940	289
2023-08-01	29.240	29.250	29.200	29.200	28.879	147
2023-07-31	29.050	29.050	28.880	28.905	28.588	41
2023-07-28	28.000	28.000	28.000	28.000	27.692	143
2023-07-27	28.000	28.000	28.000	28.000	27.692	46
2023-07-26	28.950	28.950	28.950	28.950	28.632	0
2023-07-25	28.950	28.950	28.950	28.950	28.632	0
2023-07-24	28.950	28.950	28.950	28.950	28.632	132
2023-07-21	28.950	28.950	28.950	28.950	28.632	0
2023-07-20	28.950	28.950	28.950	28.950	28.632	0
2023-07-19	28.950	28.950	28.950	28.950	28.632	0
2023-07-18	28.950	28.950	28.950	28.950	28.632	16
2023-07-17	28.950	28.950	28.950	28.950	28.632	0
2023-07-14	28.950	28.950	28.950	28.950	28.632	0
2023-07-13	28.950	28.950	28.950	28.950	28.632	0
2023-07-12	28.950	28.950	28.950	28.950	28.632	0
2023-07-11	28.950	28.950	28.950	28.950	28.632	0
2023-07-10	28.950	28.950	28.950	28.950	28.632	5
2023-07-07	29.000	29.000	29.000	29.000	28.682	0
2023-07-06	29.000	29.000	29.000	29.000	28.682	0
2023-07-05	29.000	29.000	29.000	29.000	28.682	34
2023-07-04	28.800	28.800	28.800	28.800	28.484	0

← NewerPage 14 of 22 · 1,271 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.