News Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	101.81	101.81	101.81	101.81	98.795	0
2022-06-24	101.81	101.81	101.81	101.81	98.795	0
2022-06-23	101.81	101.81	101.81	101.81	98.795	0
2022-06-22	101.81	101.81	101.81	101.81	98.795	0
2022-06-21	101.81	101.81	101.81	101.81	98.795	0
2022-06-20	101.81	101.81	101.81	101.81	98.795	0
2022-06-17	101.81	101.81	101.81	101.81	98.795	0
2022-06-15	101.81	101.81	101.81	101.81	98.795	0
2022-06-14	101.81	101.81	101.81	101.81	98.795	0
2022-06-13	101.81	101.81	101.81	101.81	98.795	0
2022-06-10	101.81	101.81	101.81	101.81	98.795	0
2022-06-09	101.81	101.81	101.81	101.81	98.795	0
2022-06-08	101.81	101.81	101.81	101.81	98.795	0
2022-06-07	101.81	101.81	101.81	101.81	98.795	0
2022-06-06	101.81	101.81	101.81	101.81	98.795	0
2022-06-03	101.81	101.81	101.81	101.81	98.795	0
2022-06-02	101.81	101.81	101.81	101.81	98.795	0
2022-06-01	101.81	101.81	101.81	101.81	98.795	0
2022-05-31	101.81	101.81	101.81	101.81	98.795	0
2022-05-30	101.81	101.81	101.81	101.81	98.795	0
2022-05-27	101.81	101.81	101.81	101.81	98.795	0
2022-05-26	101.81	101.81	101.81	101.81	98.795	0
2022-05-25	101.81	101.81	101.81	101.81	98.795	0
2022-05-24	101.81	101.81	101.81	101.81	98.795	0
2022-05-23	101.81	101.81	101.81	101.81	98.795	0
2022-05-20	101.81	101.81	101.81	101.81	98.795	0
2022-05-19	101.81	101.81	101.81	101.81	98.795	0
2022-05-18	101.81	101.81	101.81	101.81	98.795	0
2022-05-17	101.81	101.81	101.81	101.81	98.795	0
2022-05-16	101.81	101.81	101.81	101.81	98.795	0
2022-05-13	101.81	101.81	101.81	101.81	98.795	0
2022-05-12	101.81	101.81	101.81	101.81	98.795	0
2022-05-11	101.81	101.81	101.81	101.81	98.795	0
2022-05-10	101.81	101.81	101.81	101.81	98.795	0
2022-05-09	101.81	101.81	101.81	101.81	98.795	0
2022-05-06	101.81	101.81	101.81	101.81	98.795	0
2022-05-05	101.81	101.81	101.81	101.81	98.795	0
2022-05-04	101.81	101.81	101.81	101.81	98.795	0
2022-05-03	101.81	101.81	101.81	101.81	98.795	0
2022-05-02	101.81	101.81	101.81	101.81	98.795	500
2022-04-29	100.00	100.00	100.00	100.00	97.039	0
2022-04-28	100.00	100.00	100.00	100.00	97.039	0
2022-04-27	100.00	100.00	100.00	100.00	97.039	0
2022-04-26	100.00	100.00	100.00	100.00	97.039	0
2022-04-25	100.00	100.00	100.00	100.00	97.039	0
2022-04-22	100.00	100.00	100.00	100.00	97.039	0
2022-04-20	100.00	100.00	100.00	100.00	97.039	0
2022-04-19	100.00	100.00	100.00	100.00	97.039	0
2022-04-18	100.00	100.00	100.00	100.00	97.039	0
2022-04-14	100.00	100.00	100.00	100.00	97.039	0
2022-04-13	100.00	100.00	100.00	100.00	97.039	0
2022-04-12	100.00	100.00	100.00	100.00	97.039	0
2022-04-11	100.00	100.00	100.00	100.00	97.039	0
2022-04-08	100.00	100.00	100.00	100.00	97.039	0
2022-04-07	100.00	100.00	100.00	100.00	97.039	1
2022-04-06	103.29	103.29	103.29	103.29	100.23	0
2022-04-05	103.29	103.29	103.29	103.29	100.23	0
2022-04-04	103.29	103.29	103.29	103.29	100.23	0
2022-04-01	103.00	103.29	103.00	103.29	100.23	2
2022-03-31	109.00	109.00	109.00	109.00	105.77	0

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3508 USD
2026-03-10	0.3557 USD
2025-09-09	0.3747 USD
2025-03-11	0.4138 USD
2024-09-10	0.3908 USD
2024-03-12	0.3550 USD
2023-09-12	0.3546 USD
2023-03-14	0.4909 USD
2022-09-13	0.5301 USD
2022-03-15	0.4715 USD
2021-09-14	0.5498 USD
2021-03-16	0.5623 USD
2020-09-15	0.5466 USD
2020-03-10	0.4315 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.