News Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-28 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-27 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-26 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-23 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-22 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-21 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-20 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-19 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-16 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 60 |
| 2024-08-15 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 0 |
| 2024-08-14 | 78.080 | 78.080 | 78.080 | 78.080 | 77.141 | 60 |
| 2024-08-13 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-12 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-09 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-08 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-07 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-06 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-05 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-02 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-08-01 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-31 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-30 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-29 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-26 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-25 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-24 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-23 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-22 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-19 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 0 |
| 2024-07-18 | 79.600 | 79.600 | 79.600 | 79.600 | 78.642 | 3 |
| 2024-07-17 | 79.360 | 79.360 | 79.360 | 79.360 | 78.405 | 3 |
| 2024-07-16 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-15 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-12 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-11 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-10 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-09 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-08 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-05 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-04 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-03 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-02 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-07-01 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-28 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-27 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-26 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-25 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-24 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-21 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-20 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-19 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-18 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-17 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-14 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-13 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-12 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-11 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-10 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
| 2024-06-07 | 49.000 | 49.000 | 49.000 | 49.000 | 48.411 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1750 USD |
| 2026-03-10 | 0.1780 USD |
| 2025-09-09 | 0.1874 USD |
| 2025-03-11 | 0.2069 USD |
| 2024-09-10 | 0.1953 USD |
| 2024-03-12 | 0.1775 USD |
| 2023-09-12 | 0.1775 USD |
| 2023-03-14 | 0.2455 USD |
| 2022-09-13 | 0.2651 USD |
| 2022-03-15 | 0.2664 USD |
| 2021-09-14 | 0.2749 USD |
| 2021-03-16 | 0.2811 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.