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%WTI99.96▲ 0.49%
← N1WS34.SA stock page

News Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-03129.55129.55129.55129.55125.260
2021-12-30129.55129.55129.55129.55125.260
2021-12-29129.55129.55129.55129.55125.260
2021-12-28129.55129.55129.55129.55125.260
2021-12-27129.55129.55129.55129.55125.260
2021-12-23129.55129.55129.55129.55125.260
2021-12-22129.55129.55129.55129.55125.260
2021-12-21129.55129.55129.55129.55125.260
2021-12-20129.55129.55129.55129.55125.260
2021-12-17129.55129.55129.55129.55125.260
2021-12-16129.55129.55129.55129.55125.260
2021-12-15129.55129.55129.55129.55125.260
2021-12-14129.55129.55129.55129.55125.260
2021-12-13129.55129.55129.55129.55125.260
2021-12-10129.55129.55129.55129.55125.260
2021-12-09129.55129.55129.55129.55125.260
2021-12-08129.55129.55129.55129.55125.260
2021-12-07129.55129.55129.55129.55125.260
2021-12-06129.55129.55129.55129.55125.260
2021-12-03129.55129.55129.55129.55125.260
2021-12-02129.55129.55129.55129.55125.260
2021-12-01129.55129.55129.55129.55125.260
2021-11-30129.55129.55129.55129.55125.260
2021-11-29129.55129.55129.55129.55125.260
2021-11-26129.55129.55129.55129.55125.260
2021-11-25129.55129.55129.55129.55125.260
2021-11-24129.55129.55129.55129.55125.260
2021-11-23129.55129.55129.55129.55125.260
2021-11-22129.55129.55129.55129.55125.260
2021-11-19129.55129.55129.55129.55125.260
2021-11-18129.55129.55129.55129.55125.260
2021-11-17129.55129.55129.55129.55125.260
2021-11-16129.55129.55129.55129.55125.260
2021-11-12129.55129.55129.55129.55125.260
2021-11-11129.55129.55129.55129.55125.260
2021-11-10129.55129.55129.55129.55125.260
2021-11-09129.55129.55129.55129.55125.260
2021-11-08129.55129.55129.55129.55125.260
2021-11-05129.55129.55129.55129.55125.260
2021-11-04129.55129.55129.55129.55125.260
2021-11-03129.55129.55129.55129.55125.260
2021-11-01129.55129.55129.55129.55125.260
2021-10-29129.55129.55129.55129.55125.260
2021-10-28129.55129.55129.55129.55125.260
2021-10-27129.55129.55129.55129.55125.260
2021-10-26129.55129.55129.55129.55125.260
2021-10-25129.55129.55129.55129.55125.260
2021-10-22129.55129.55129.55129.55125.260
← NewerPage 21 of 21 · 1,248 trading days

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.