News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	42.000	42.000	42.000	42.000	41.895	2,541
2024-11-25	40.510	40.510	40.510	40.510	40.409	86
2024-11-22	39.750	39.750	39.750	39.750	39.651	25
2024-11-21	40.000	40.000	39.990	40.000	39.900	165
2024-11-20	40.000	40.000	40.000	40.000	39.900	1,080
2024-11-19	40.000	40.000	40.000	40.000	39.900	0
2024-11-18	40.000	40.000	40.000	40.000	39.900	0
2024-11-15	40.000	40.000	40.000	40.000	39.900	0
2024-11-14	40.000	40.000	40.000	40.000	39.900	0
2024-11-13	40.000	40.000	40.000	40.000	39.900	175
2024-11-12	40.000	40.000	40.000	40.000	39.900	0
2024-11-11	40.000	40.000	40.000	40.000	39.900	806
2024-11-08	40.000	40.000	40.000	40.000	39.900	1,034
2024-11-07	40.000	40.000	40.000	40.000	39.900	21
2024-11-06	39.750	40.100	39.750	40.100	40.000	2,544
2024-11-05	40.000	40.000	38.000	40.000	39.900	3,701
2024-11-04	40.000	40.000	40.000	40.000	39.900	315
2024-11-01	40.000	40.000	40.000	40.000	39.900	0
2024-10-31	40.000	40.000	40.000	40.000	39.900	0
2024-10-30	40.000	40.000	40.000	40.000	39.900	250
2024-10-29	38.000	38.000	37.990	38.000	37.905	403
2024-10-28	37.510	37.510	37.500	37.500	37.406	179
2024-10-25	37.600	37.710	37.600	37.700	37.606	449
2024-10-24	37.610	37.610	37.610	37.610	37.516	0
2024-10-23	37.610	37.610	37.610	37.610	37.516	0
2024-10-22	37.610	37.610	37.610	37.610	37.516	0
2024-10-21	38.000	38.000	36.990	37.610	37.516	30,864
2024-10-18	38.000	38.000	38.000	38.000	37.905	182
2024-10-17	38.290	38.300	35.010	36.510	36.419	593
2024-10-16	36.580	36.580	36.580	36.580	36.488	0
2024-10-15	36.580	36.580	36.580	36.580	36.488	125
2024-10-14	38.300	38.300	38.300	38.300	38.204	81
2024-10-11	38.300	38.300	38.300	38.300	38.204	0
2024-10-10	38.300	38.300	38.300	38.300	38.204	2,232
2024-10-09	38.300	38.300	38.300	38.300	38.204	135
2024-10-08	38.270	38.270	38.270	38.270	38.174	0
2024-10-07	38.100	38.270	38.100	38.270	38.174	664
2024-10-04	38.250	38.250	38.250	38.250	38.154	0
2024-10-03	38.250	38.250	38.250	38.250	38.154	1
2024-10-02	38.250	38.250	38.250	38.250	38.154	500
2024-10-01	38.400	38.400	38.400	38.400	38.304	1,204
2024-09-30	40.000	40.000	40.000	40.000	39.900	0
2024-09-27	40.000	40.000	40.000	40.000	39.900	0
2024-09-26	40.000	40.000	40.000	40.000	39.900	0
2024-09-25	40.000	40.000	40.000	40.000	39.900	0
2024-09-24	40.000	40.000	40.000	40.000	39.900	0
2024-09-23	40.000	40.000	40.000	40.000	39.900	0
2024-09-20	40.000	40.000	40.000	40.000	39.900	0
2024-09-19	40.000	40.000	40.000	40.000	39.900	0
2024-09-18	40.000	40.000	40.000	40.000	39.900	0
2024-09-17	40.000	40.000	40.000	40.000	39.900	0
2024-09-16	40.000	40.000	40.000	40.000	39.900	0
2024-09-13	40.000	40.000	40.000	40.000	39.900	0
2024-09-12	40.000	40.000	40.000	40.000	39.900	0
2024-09-11	40.000	40.000	40.000	40.000	39.900	0
2024-09-10	40.000	40.000	40.000	40.000	39.900	0
2024-09-09	40.000	40.000	40.000	40.000	39.793	0
2024-09-06	40.000	40.000	40.000	40.000	39.793	0
2024-09-05	40.000	40.000	40.000	40.000	39.793	568
2024-09-04	40.010	40.010	40.010	40.010	39.803	0

← NewerPage 9 of 22 · 1,269 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.