News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	29.660	29.660	29.660	29.660	28.908	0
2022-01-21	29.660	29.660	29.660	29.660	28.908	12
2022-01-20	30.680	30.680	30.680	30.680	29.903	0
2022-01-19	30.680	30.680	30.680	30.680	29.903	1
2022-01-18	31.300	31.300	31.300	31.300	30.507	0
2022-01-17	31.300	31.300	31.300	31.300	30.507	0
2022-01-14	31.300	31.300	31.300	31.300	30.507	252
2022-01-13	30.750	31.340	30.750	31.340	30.546	69
2022-01-12	30.740	30.740	30.740	30.740	29.961	8
2022-01-11	30.510	30.510	30.510	30.510	29.737	0
2022-01-10	30.510	30.510	30.510	30.510	29.737	0
2022-01-07	30.510	30.510	30.510	30.510	29.737	0
2022-01-06	30.510	30.510	30.510	30.510	29.737	1,500
2022-01-05	31.440	31.440	31.440	31.440	30.643	0
2022-01-04	30.850	31.450	30.700	31.440	30.643	68
2021-12-31	31.000	31.000	31.000	31.000	30.215	1
2021-12-30	31.080	31.080	31.080	31.080	30.292	0
2021-12-29	31.080	31.080	31.080	31.080	30.292	68
2021-12-24	30.200	30.200	30.200	30.200	29.435	138
2021-12-23	30.270	30.270	28.990	30.100	29.337	750
2021-12-22	29.490	29.490	29.490	29.490	28.743	0
2021-12-21	29.490	29.490	29.490	29.490	28.743	54
2021-12-20	29.890	29.950	29.890	29.950	29.191	17
2021-12-17	29.730	29.780	29.720	29.750	28.996	334
2021-12-16	30.580	30.580	30.580	30.580	29.805	0
2021-12-15	30.580	30.580	30.580	30.580	29.805	0
2021-12-14	31.100	31.110	30.270	30.580	29.805	9,469
2021-12-13	31.100	31.100	31.100	31.100	30.312	0
2021-12-10	31.100	31.100	31.100	31.100	30.312	0
2021-12-09	31.100	31.100	31.070	31.100	30.312	334
2021-12-08	30.980	30.980	30.980	30.980	30.195	0
2021-12-07	30.980	30.980	30.980	30.980	30.195	0
2021-12-06	31.190	31.190	30.980	30.980	30.195	1,020
2021-12-03	30.570	30.950	30.500	30.950	30.166	269
2021-12-02	30.160	30.160	30.160	30.160	29.396	0
2021-12-01	30.260	30.470	30.150	30.160	29.396	589
2021-11-30	30.110	30.110	30.110	30.110	29.347	0
2021-11-29	30.160	30.170	30.110	30.110	29.347	20,448
2021-11-26	30.490	30.930	30.490	30.830	30.049	84
2021-11-25	30.680	30.770	30.600	30.600	29.825	36,910
2021-11-24	30.630	30.820	30.590	30.820	30.039	28,739
2021-11-23	31.000	31.000	31.000	31.000	30.215	0
2021-11-22	30.930	31.290	30.930	31.000	30.215	10,496
2021-11-19	32.630	32.630	32.630	32.630	31.803	0
2021-11-18	32.630	32.630	32.630	32.630	31.803	40
2021-11-17	32.590	32.630	32.590	32.630	31.803	844
2021-11-16	32.350	32.370	32.150	32.150	31.335	1,370
2021-11-15	32.720	32.750	32.600	32.700	31.871	1,502
2021-11-12	32.090	32.090	32.090	32.090	31.277	0
2021-11-11	32.030	32.090	31.920	32.090	31.277	13,056
2021-11-10	32.130	32.230	32.050	32.050	31.238	11,670
2021-11-09	32.350	32.490	32.350	32.390	31.569	149
2021-11-08	33.300	33.320	33.100	33.100	32.261	1,576
2021-11-05	34.100	34.970	34.100	34.690	33.811	561
2021-11-04	31.640	32.160	31.640	32.160	31.345	2,323
2021-11-03	31.690	31.880	31.680	31.880	31.072	1,267
2021-11-02	31.150	31.420	31.150	31.280	30.487	19,678
2021-11-01	30.850	30.900	30.830	30.850	30.068	29,004
2021-10-29	30.700	30.700	30.700	30.700	29.922	500
2021-10-28	30.800	30.920	30.800	30.800	30.020	17,800

← NewerPage 21 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.