News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	27.900	27.970	27.310	27.400	26.849	857,890
2024-02-29	27.730	28.060	27.610	27.990	27.427	1,042,598
2024-02-28	27.380	27.590	27.350	27.480	26.927	425,183
2024-02-27	27.650	27.670	27.400	27.570	27.015	346,928
2024-02-26	27.580	27.740	27.410	27.520	26.966	518,502
2024-02-23	27.680	27.700	27.520	27.580	27.025	584,168
2024-02-22	27.460	27.660	27.240	27.630	27.074	531,208
2024-02-21	27.240	27.380	27.000	27.230	26.682	599,251
2024-02-20	27.320	27.525	27.300	27.400	26.849	591,641
2024-02-16	27.680	27.770	27.410	27.410	26.858	487,792
2024-02-15	27.350	27.860	27.290	27.670	27.113	854,620
2024-02-14	27.110	27.320	26.960	27.210	26.662	801,375
2024-02-13	26.960	26.980	26.640	26.950	26.408	728,123
2024-02-12	27.520	27.520	27.200	27.250	26.702	735,673
2024-02-09	26.940	27.345	26.880	27.210	26.662	888,703
2024-02-08	26.990	28.920	26.750	27.010	26.467	2,136,133
2024-02-07	25.700	25.820	24.790	25.300	24.791	1,082,131
2024-02-06	25.250	25.710	25.250	25.700	25.183	683,030
2024-02-05	25.450	25.460	25.070	25.180	24.673	721,208
2024-02-02	25.630	25.760	25.410	25.700	25.183	905,963
2024-02-01	25.530	25.720	25.240	25.700	25.183	799,168
2024-01-31	25.840	26.000	25.530	25.570	25.055	984,989
2024-01-30	25.980	26.050	25.660	25.790	25.271	870,427
2024-01-29	25.800	26.159	25.645	26.150	25.624	813,164
2024-01-26	25.750	25.940	25.740	25.750	25.232	414,638
2024-01-25	25.900	26.040	25.631	25.680	25.163	687,544
2024-01-24	25.460	25.730	25.460	25.630	25.114	596,128
2024-01-23	25.410	25.590	25.065	25.290	24.781	716,804
2024-01-22	25.260	25.270	25.005	25.200	24.693	943,478
2024-01-19	24.590	25.020	24.500	25.010	24.507	1,064,231
2024-01-18	24.520	24.700	24.320	24.590	24.095	786,875
2024-01-17	24.520	24.765	24.430	24.510	24.017	959,238
2024-01-16	25.080	25.340	24.635	24.800	24.301	864,247
2024-01-12	25.500	25.660	25.215	25.340	24.830	476,476
2024-01-11	25.360	25.400	24.985	25.370	24.860	711,527
2024-01-10	25.260	25.505	25.225	25.320	24.811	753,161
2024-01-09	25.650	25.690	25.360	25.370	24.860	622,276
2024-01-08	25.590	25.815	25.310	25.790	25.271	1,363,440
2024-01-05	25.400	25.830	25.360	25.580	25.065	1,172,491
2024-01-04	25.550	25.600	25.250	25.380	24.869	953,231
2024-01-03	25.470	25.735	25.210	25.480	24.967	1,067,691
2024-01-02	25.700	25.700	25.330	25.610	25.095	672,347
2023-12-29	25.690	26.000	25.640	25.720	25.202	859,638
2023-12-28	25.720	25.970	25.690	25.820	25.300	535,816
2023-12-27	25.320	25.765	25.130	25.610	25.095	853,869
2023-12-26	25.090	25.330	24.790	25.300	24.791	510,136
2023-12-22	24.860	25.015	24.470	24.940	24.438	442,301
2023-12-21	24.600	24.840	24.505	24.810	24.311	603,836
2023-12-20	24.870	25.015	24.470	24.470	23.978	735,998
2023-12-19	24.510	24.900	24.510	24.850	24.350	555,576
2023-12-18	24.570	24.630	24.315	24.450	23.958	864,321
2023-12-15	24.450	24.595	24.230	24.530	24.036	1,857,943
2023-12-14	23.970	24.585	23.970	24.420	23.929	1,106,114
2023-12-13	23.010	23.800	22.920	23.780	23.302	2,103,898
2023-12-12	23.110	23.353	22.845	23.040	22.576	952,932
2023-12-11	22.950	23.180	22.880	23.100	22.635	856,430
2023-12-08	22.920	23.100	22.710	22.940	22.478	855,735
2023-12-07	22.930	23.015	22.210	22.940	22.478	612,932
2023-12-06	22.730	22.980	22.710	22.840	22.380	921,544
2023-12-05	22.910	22.920	22.515	22.720	22.263	822,298

← NewerPage 12 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.