News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	22.700	22.700	22.700	22.700	22.198	0
2022-07-15	22.700	22.700	22.700	22.700	22.198	0
2022-07-14	22.700	22.700	22.700	22.700	22.198	0
2022-07-13	22.700	22.700	22.700	22.700	22.198	0
2022-07-12	22.700	22.700	22.700	22.700	22.198	428
2022-07-11	22.710	22.710	22.700	22.700	22.198	546
2022-07-08	22.680	22.680	22.680	22.680	22.179	0
2022-07-07	22.500	22.680	22.500	22.680	22.179	830
2022-07-06	22.500	22.500	22.500	22.500	22.003	0
2022-07-05	22.810	22.810	22.500	22.500	22.003	152
2022-07-04	22.400	22.400	22.400	22.400	21.905	0
2022-07-01	22.400	22.400	22.400	22.400	21.905	0
2022-06-30	22.400	22.400	22.400	22.400	21.905	0
2022-06-29	22.350	22.400	22.350	22.400	21.905	8,810
2022-06-28	22.540	22.610	22.520	22.600	22.100	350,392
2022-06-27	23.000	23.000	22.990	23.000	22.492	350,404
2022-06-24	24.000	24.000	24.000	24.000	23.470	0
2022-06-23	24.000	24.000	24.000	24.000	23.470	0
2022-06-22	24.000	24.000	24.000	24.000	23.470	0
2022-06-21	24.000	24.000	24.000	24.000	23.470	0
2022-06-20	24.000	24.000	24.000	24.000	23.470	0
2022-06-17	24.000	24.000	24.000	24.000	23.470	0
2022-06-16	24.000	24.000	24.000	24.000	23.470	0
2022-06-15	24.000	24.000	24.000	24.000	23.470	0
2022-06-14	24.000	24.000	24.000	24.000	23.470	0
2022-06-10	24.000	24.000	24.000	24.000	23.470	0
2022-06-09	24.000	24.000	24.000	24.000	23.470	0
2022-06-08	24.490	24.490	24.000	24.000	23.470	54
2022-06-07	24.200	24.200	24.200	24.200	23.665	0
2022-06-06	24.200	24.200	24.200	24.200	23.665	0
2022-06-03	24.200	24.210	24.200	24.200	23.665	108,235
2022-06-02	24.000	24.000	24.000	24.000	23.470	0
2022-06-01	24.000	24.000	24.000	24.000	23.470	43
2022-05-31	24.300	24.300	24.300	24.300	23.763	0
2022-05-30	24.100	24.300	24.100	24.300	23.763	539
2022-05-27	24.150	24.150	24.150	24.150	23.616	0
2022-05-26	24.150	24.150	24.150	24.150	23.616	0
2022-05-25	24.150	24.150	24.150	24.150	23.616	0
2022-05-24	24.160	24.160	24.150	24.150	23.616	258
2022-05-23	26.030	26.030	26.030	26.030	25.455	0
2022-05-20	26.030	26.030	26.030	26.030	25.455	0
2022-05-19	26.030	26.030	26.030	26.030	25.455	0
2022-05-18	25.950	26.030	25.950	26.030	25.455	650
2022-05-17	25.800	25.800	25.800	25.800	25.230	0
2022-05-16	25.740	25.800	25.740	25.800	25.230	7,027
2022-05-13	26.000	26.000	26.000	26.000	25.425	0
2022-05-12	26.000	26.000	26.000	26.000	25.425	0
2022-05-11	26.000	26.000	26.000	26.000	25.425	0
2022-05-10	26.000	26.000	26.000	26.000	25.425	0
2022-05-09	26.000	26.000	26.000	26.000	25.425	0
2022-05-06	26.000	26.000	26.000	26.000	25.425	156
2022-05-05	27.880	27.900	27.880	27.900	27.283	353
2022-05-04	27.910	27.910	27.910	27.910	27.293	0
2022-05-03	27.930	27.940	27.860	27.910	27.293	41
2022-05-02	27.970	27.970	27.970	27.970	27.352	0
2022-04-29	27.970	27.970	27.970	27.970	27.352	85
2022-04-28	27.890	28.000	27.850	27.970	27.352	89
2022-04-27	27.320	27.320	27.280	27.280	26.677	34
2022-04-26	28.280	28.280	28.280	28.280	27.655	227
2022-04-22	28.510	28.510	28.510	28.510	27.880	0

← NewerPage 19 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.