News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	29.010	29.010	28.760	28.900	28.422	286,983
2024-08-21	28.550	28.860	28.470	28.840	28.363	366,164
2024-08-20	28.740	29.020	28.340	28.510	28.039	445,630
2024-08-19	28.510	28.900	28.430	28.900	28.422	456,402
2024-08-16	28.640	28.660	28.395	28.450	27.980	650,334
2024-08-15	28.700	28.700	28.325	28.520	28.048	695,897
2024-08-14	28.540	28.605	27.980	28.330	27.862	491,480
2024-08-13	28.280	28.650	28.100	28.520	28.048	352,026
2024-08-12	28.680	29.050	28.035	28.100	27.635	506,744
2024-08-09	28.450	28.950	27.880	28.750	28.275	720,462
2024-08-08	27.010	27.835	26.800	27.760	27.301	920,125
2024-08-07	27.190	27.350	26.860	26.980	26.534	571,462
2024-08-06	26.380	27.070	26.380	26.910	26.465	577,759
2024-08-05	26.660	26.660	26.040	26.330	25.895	901,848
2024-08-02	27.590	27.590	26.850	27.140	26.691	755,803
2024-08-01	28.930	28.930	27.860	27.990	27.527	733,170
2024-07-31	28.690	28.690	28.415	28.490	28.019	634,420
2024-07-30	28.720	28.740	28.200	28.360	27.891	556,173
2024-07-29	28.550	28.680	28.430	28.560	28.088	400,037
2024-07-26	28.120	28.510	28.120	28.360	27.891	591,995
2024-07-25	28.330	28.550	28.010	28.010	27.547	475,482
2024-07-24	29.030	29.030	28.200	28.210	27.744	442,846
2024-07-23	28.630	29.110	28.500	29.060	28.580	399,415
2024-07-22	28.280	28.765	28.140	28.640	28.166	657,532
2024-07-19	28.770	28.770	28.135	28.190	27.724	529,548
2024-07-18	28.750	28.990	28.580	28.670	28.196	425,734
2024-07-17	29.200	29.345	28.800	28.870	28.393	1,073,710
2024-07-16	28.510	29.370	28.450	29.290	28.806	1,102,026
2024-07-15	28.440	28.540	28.175	28.340	27.871	904,442
2024-07-12	28.760	28.900	28.340	28.370	27.901	2,054,737
2024-07-11	28.780	28.865	28.630	28.640	28.166	659,320
2024-07-10	28.690	28.750	28.500	28.630	28.157	647,850
2024-07-09	28.100	28.730	27.590	28.560	28.088	805,767
2024-07-08	28.610	28.610	28.055	28.100	27.635	414,965
2024-07-05	28.440	28.490	28.255	28.330	27.862	533,477
2024-07-03	28.460	28.680	28.460	28.510	28.039	265,040
2024-07-02	28.270	28.455	28.030	28.420	27.950	562,539
2024-07-01	28.420	28.715	28.150	28.150	27.685	430,179
2024-06-28	28.560	28.850	28.300	28.390	27.921	1,604,233
2024-06-27	28.770	28.790	28.500	28.630	28.157	986,807
2024-06-26	28.680	28.790	28.520	28.720	28.245	694,825
2024-06-25	28.370	28.730	28.205	28.710	28.235	846,916
2024-06-24	28.130	28.405	27.995	28.310	27.842	1,437,867
2024-06-21	27.550	28.260	27.220	28.210	27.744	5,205,353
2024-06-20	27.610	27.830	27.410	27.510	27.055	567,104
2024-06-18	27.400	27.760	27.340	27.650	27.193	682,661
2024-06-17	27.600	27.650	27.320	27.450	26.996	663,272
2024-06-14	27.610	27.755	27.375	27.670	27.213	367,572
2024-06-13	28.020	28.020	27.595	27.780	27.321	299,892
2024-06-12	28.340	28.420	28.010	28.150	27.685	382,072
2024-06-11	27.650	28.000	27.650	27.890	27.429	553,581
2024-06-10	27.680	27.840	27.590	27.830	27.370	375,475
2024-06-07	28.190	28.190	27.725	27.790	27.331	459,600
2024-06-06	28.380	28.515	28.230	28.310	27.842	696,348
2024-06-05	27.850	28.500	27.735	28.500	28.029	675,500
2024-06-04	27.950	28.135	26.770	27.760	27.301	926,049
2024-06-03	28.050	28.150	27.780	28.040	27.576	476,681
2024-05-31	27.690	27.900	27.570	27.880	27.419	840,243
2024-05-30	27.510	27.715	27.300	27.680	27.222	470,439
2024-05-29	27.100	27.510	27.100	27.410	26.957	377,216

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1000 USD
2026-03-11	0.1000 USD
2025-09-10	0.1000 USD
2025-03-12	0.1000 USD
2024-09-11	0.1000 USD
2024-03-12	0.1000 USD
2023-09-12	0.1000 USD
2023-03-14	0.1000 USD
2022-09-13	0.1000 USD
2022-03-15	0.1000 USD
2021-09-14	0.1000 USD
2021-03-16	0.1000 USD
2020-09-15	0.1000 USD
2020-03-10	0.1000 USD
2019-09-10	0.1000 USD
2019-03-12	0.1000 USD

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