News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	27.580	27.670	27.340	27.490	27.035	565,330
2024-05-24	26.850	27.550	26.660	27.520	27.065	483,533
2024-05-23	27.470	27.470	26.620	26.690	26.249	638,606
2024-05-22	27.090	27.140	26.720	26.730	26.288	565,573
2024-05-21	27.080	27.200	26.960	27.090	26.642	443,256
2024-05-20	27.080	27.240	27.010	27.230	26.780	458,844
2024-05-17	27.080	27.160	26.930	27.080	26.632	321,213
2024-05-16	26.810	27.340	26.810	27.120	26.672	708,655
2024-05-15	26.620	26.870	26.490	26.790	26.347	752,485
2024-05-14	26.340	26.485	26.200	26.400	25.964	742,601
2024-05-13	26.000	26.385	25.915	26.290	25.855	1,021,488
2024-05-10	25.630	25.920	25.510	25.860	25.432	1,098,328
2024-05-09	24.820	25.800	23.990	25.630	25.206	1,344,121
2024-05-08	24.980	25.130	24.790	24.930	24.518	1,069,579
2024-05-07	25.650	25.670	25.150	25.250	24.833	852,090
2024-05-06	25.350	25.604	25.030	25.370	24.951	969,862
2024-05-03	24.920	25.330	24.920	25.260	24.842	534,973
2024-05-02	24.700	24.865	24.490	24.780	24.370	755,915
2024-05-01	24.620	24.870	24.425	24.540	24.134	988,537
2024-04-30	24.870	24.970	24.360	24.540	24.134	888,825
2024-04-29	25.040	25.310	24.960	24.990	24.577	704,419
2024-04-26	24.870	25.050	24.695	24.960	24.547	485,797
2024-04-25	25.100	25.270	24.715	24.940	24.528	611,473
2024-04-24	25.410	25.535	25.250	25.330	24.911	629,055
2024-04-23	25.260	25.510	25.250	25.430	25.010	552,849
2024-04-22	24.930	25.300	24.860	25.190	24.774	531,854
2024-04-19	24.920	25.008	24.720	24.780	24.370	490,432
2024-04-18	24.930	25.370	24.750	24.810	24.400	659,120
2024-04-17	25.000	25.090	24.920	24.950	24.537	969,783
2024-04-16	24.840	24.990	24.670	24.820	24.410	531,159
2024-04-15	25.350	25.490	24.950	25.000	24.587	685,826
2024-04-12	25.480	25.610	25.065	25.110	24.695	757,476
2024-04-11	25.880	25.880	25.580	25.720	25.295	872,767
2024-04-10	25.920	26.210	25.550	25.630	25.206	776,995
2024-04-09	26.700	26.810	26.240	26.340	25.904	848,183
2024-04-08	26.600	26.730	26.490	26.520	26.082	937,609
2024-04-05	26.390	26.640	26.340	26.460	26.023	584,753
2024-04-04	26.810	26.990	26.340	26.380	25.944	775,628
2024-04-03	26.190	26.570	26.100	26.530	26.091	786,325
2024-04-02	26.540	26.630	26.280	26.330	25.895	559,029
2024-04-01	27.010	27.040	26.515	26.680	26.239	604,929
2024-03-28	27.240	27.420	27.030	27.060	26.613	869,597
2024-03-27	27.150	27.350	26.900	27.130	26.681	543,966
2024-03-26	26.990	27.190	26.790	26.890	26.445	572,742
2024-03-25	26.800	27.010	26.800	26.900	26.455	577,883
2024-03-22	27.180	27.180	26.790	26.800	26.357	827,467
2024-03-21	26.980	27.250	26.930	27.220	26.770	571,068
2024-03-20	26.660	26.870	26.560	26.810	26.367	589,124
2024-03-19	26.420	26.800	26.280	26.640	26.200	574,314
2024-03-18	26.570	26.720	26.250	26.360	25.924	741,072
2024-03-15	26.830	27.270	26.410	26.440	26.003	2,076,837
2024-03-14	27.180	27.330	26.875	27.030	26.583	607,485
2024-03-13	27.320	27.415	27.160	27.300	26.849	661,212
2024-03-12	27.390	27.660	26.980	27.270	26.819	696,249
2024-03-11	27.350	27.910	26.250	27.410	26.858	993,796
2024-03-08	27.300	27.650	27.292	27.350	26.800	697,859
2024-03-07	27.170	27.430	27.070	27.210	26.662	400,118
2024-03-06	27.030	27.130	26.915	27.090	26.545	512,423
2024-03-05	26.940	27.030	26.600	26.920	26.378	761,902
2024-03-04	27.470	27.680	26.840	27.040	26.496	792,530

← NewerPage 11 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.