See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← N1WS34.SA stock page

News Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-30109.00109.00109.00109.00105.770
2022-03-29107.00109.00107.00109.00105.7745
2022-03-28107.00107.00107.00107.00103.830
2022-03-25110.00110.00107.00107.00103.8348
2022-03-24129.55129.55129.55129.55125.710
2022-03-23129.55129.55129.55129.55125.710
2022-03-22129.55129.55129.55129.55125.710
2022-03-21129.55129.55129.55129.55125.710
2022-03-18129.55129.55129.55129.55125.710
2022-03-17129.55129.55129.55129.55125.710
2022-03-16129.55129.55129.55129.55125.710
2022-03-15129.55129.55129.55129.55125.710
2022-03-14129.55129.55129.55129.55125.260
2022-03-11129.55129.55129.55129.55125.260
2022-03-10129.55129.55129.55129.55125.260
2022-03-09129.55129.55129.55129.55125.260
2022-03-08129.55129.55129.55129.55125.260
2022-03-07129.55129.55129.55129.55125.260
2022-03-04129.55129.55129.55129.55125.260
2022-03-03129.55129.55129.55129.55125.260
2022-03-02129.55129.55129.55129.55125.260
2022-02-25129.55129.55129.55129.55125.260
2022-02-24129.55129.55129.55129.55125.260
2022-02-23129.55129.55129.55129.55125.260
2022-02-22129.55129.55129.55129.55125.260
2022-02-21129.55129.55129.55129.55125.260
2022-02-18129.55129.55129.55129.55125.260
2022-02-17129.55129.55129.55129.55125.260
2022-02-16129.55129.55129.55129.55125.260
2022-02-15129.55129.55129.55129.55125.260
2022-02-14129.55129.55129.55129.55125.260
2022-02-11129.55129.55129.55129.55125.260
2022-02-10129.55129.55129.55129.55125.260
2022-02-09129.55129.55129.55129.55125.260
2022-02-08129.55129.55129.55129.55125.260
2022-02-07129.55129.55129.55129.55125.260
2022-02-04129.55129.55129.55129.55125.260
2022-02-03129.55129.55129.55129.55125.260
2022-02-02129.55129.55129.55129.55125.260
2022-02-01129.55129.55129.55129.55125.260
2022-01-31129.55129.55129.55129.55125.260
2022-01-28129.55129.55129.55129.55125.260
2022-01-27129.55129.55129.55129.55125.260
2022-01-26129.55129.55129.55129.55125.260
2022-01-25129.55129.55129.55129.55125.260
2022-01-24129.55129.55129.55129.55125.260
2022-01-21129.55129.55129.55129.55125.260
2022-01-20129.55129.55129.55129.55125.260
2022-01-19129.55129.55129.55129.55125.260
2022-01-18129.55129.55129.55129.55125.260
2022-01-17129.55129.55129.55129.55125.260
2022-01-14129.55129.55129.55129.55125.260
2022-01-13129.55129.55129.55129.55125.260
2022-01-12129.55129.55129.55129.55125.260
2022-01-11129.55129.55129.55129.55125.260
2022-01-10129.55129.55129.55129.55125.260
2022-01-07129.55129.55129.55129.55125.260
2022-01-06129.55129.55129.55129.55125.260
2022-01-05129.55129.55129.55129.55125.260
2022-01-04129.55129.55129.55129.55125.260
← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-080.3508 USD
2026-03-100.3557 USD
2025-09-090.3747 USD
2025-03-110.4138 USD
2024-09-100.3908 USD
2024-03-120.3550 USD
2023-09-120.3546 USD
2023-03-140.4909 USD
2022-09-130.5301 USD
2022-03-150.4715 USD
2021-09-140.5498 USD
2021-03-160.5623 USD
2020-09-150.5466 USD
2020-03-100.4315 USD

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