News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	28.510	28.510	28.510	28.510	27.880	0
2022-04-20	28.560	28.560	28.510	28.510	27.880	2,004
2022-04-19	28.000	28.000	28.000	28.000	27.381	0
2022-04-14	28.000	28.000	28.000	28.000	27.381	9
2022-04-13	28.500	28.500	28.500	28.500	27.870	0
2022-04-12	28.450	28.500	28.450	28.500	27.870	170
2022-04-11	27.950	28.000	27.950	28.000	27.381	3,018
2022-04-08	28.000	28.000	28.000	28.000	27.381	60
2022-04-07	29.000	29.000	29.000	29.000	28.359	0
2022-04-06	29.000	29.000	29.000	29.000	28.359	1
2022-04-05	29.000	29.000	29.000	29.000	28.359	445
2022-04-04	29.280	29.280	29.280	29.280	28.633	0
2022-04-01	29.000	29.280	28.890	29.280	28.633	21,739
2022-03-31	29.700	29.700	29.700	29.700	29.044	320
2022-03-30	29.700	29.700	29.700	29.700	29.044	0
2022-03-29	29.700	29.700	29.700	29.700	29.044	167
2022-03-28	30.080	30.080	30.080	30.080	29.415	62
2022-03-25	30.210	30.210	30.210	30.210	29.542	1
2022-03-24	30.060	30.060	30.060	30.060	29.396	0
2022-03-23	30.060	30.060	30.060	30.060	29.396	0
2022-03-22	30.060	30.060	30.060	30.060	29.396	0
2022-03-21	29.350	30.080	29.350	30.060	29.396	61
2022-03-18	29.490	29.490	29.490	29.490	28.838	0
2022-03-17	29.490	29.490	29.490	29.490	28.838	4
2022-03-16	29.250	29.250	29.250	29.250	28.603	7,026
2022-03-15	28.250	28.250	28.250	28.250	27.626	0
2022-03-14	28.260	28.260	28.250	28.250	27.534	31
2022-03-11	28.630	29.100	28.630	29.100	28.363	69
2022-03-10	28.930	28.940	28.930	28.940	28.207	112
2022-03-09	30.720	30.720	30.720	30.720	29.942	0
2022-03-08	30.720	30.720	30.720	30.720	29.942	0
2022-03-07	30.720	30.720	30.720	30.720	29.942	0
2022-03-04	30.720	30.720	30.720	30.720	29.942	0
2022-03-03	30.720	30.720	30.720	30.720	29.942	0
2022-03-02	30.720	30.720	30.720	30.720	29.942	0
2022-03-01	30.730	30.740	30.710	30.720	29.942	84
2022-02-28	29.000	30.250	29.000	30.230	29.464	105
2022-02-25	29.950	29.960	29.000	29.000	28.265	481
2022-02-24	29.600	29.600	29.190	29.190	28.450	116
2022-02-23	30.450	30.460	29.500	30.000	29.240	147
2022-02-22	30.190	30.190	30.170	30.180	29.415	64
2022-02-21	30.000	30.890	30.000	30.870	30.088	297
2022-02-18	31.600	31.600	31.400	31.400	30.604	158
2022-02-17	32.650	32.650	32.630	32.630	31.803	21
2022-02-16	32.280	32.280	32.240	32.240	31.423	42
2022-02-15	31.860	31.860	31.860	31.860	31.053	0
2022-02-14	31.830	31.860	31.830	31.860	31.053	48
2022-02-11	32.350	32.350	32.350	32.350	31.530	1
2022-02-10	32.670	32.670	32.330	32.610	31.784	25
2022-02-09	32.120	32.170	32.120	32.140	31.326	108
2022-02-08	31.850	31.850	31.850	31.850	31.043	1,175
2022-02-07	31.715	31.850	31.705	31.850	31.043	359
2022-02-04	32.500	32.500	32.500	32.500	31.677	27
2022-02-03	31.370	31.370	31.220	31.220	30.429	9
2022-02-02	31.330	31.400	31.330	31.370	30.575	176
2022-02-01	30.000	31.050	30.000	30.620	29.844	55
2022-01-31	30.000	30.000	30.000	30.000	29.240	5
2022-01-28	29.770	29.770	29.770	29.770	29.016	58
2022-01-27	30.000	30.000	29.050	29.150	28.411	481
2022-01-25	30.180	30.180	30.130	30.150	29.386	2,820

← NewerPage 20 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.