News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	22.910	22.920	22.515	22.720	22.263	822,298
2023-12-04	23.060	23.465	22.930	23.080	22.616	660,471
2023-12-01	23.200	23.300	23.010	23.150	22.684	584,507
2023-11-30	23.390	23.410	22.910	23.040	22.576	1,291,859
2023-11-29	23.370	23.420	22.990	23.400	22.929	1,184,438
2023-11-28	23.530	23.530	23.280	23.280	22.812	992,117
2023-11-27	22.910	23.470	22.780	23.470	22.998	1,784,147
2023-11-24	22.910	22.990	22.740	22.940	22.478	515,014
2023-11-22	22.510	22.860	22.490	22.840	22.380	1,028,181
2023-11-21	22.120	22.390	21.990	22.370	21.920	1,330,920
2023-11-20	21.920	22.260	21.840	22.180	21.734	635,751
2023-11-17	22.090	22.180	21.820	21.920	21.479	1,629,094
2023-11-16	21.920	22.075	21.745	21.970	21.528	777,013
2023-11-15	21.900	22.207	21.770	21.890	21.450	1,209,487
2023-11-14	21.700	22.064	21.600	21.870	21.430	1,508,401
2023-11-13	21.740	21.740	21.190	21.300	20.871	1,185,872
2023-11-10	21.900	22.250	21.360	21.780	21.342	2,024,786
2023-11-09	22.390	22.460	21.960	22.120	21.675	1,337,738
2023-11-08	22.340	22.570	22.235	22.300	21.851	1,748,651
2023-11-07	22.320	22.495	22.010	22.230	21.783	916,583
2023-11-06	22.640	22.785	22.410	22.460	22.008	1,264,127
2023-11-03	22.460	22.680	22.400	22.660	22.204	1,017,695
2023-11-02	21.770	22.280	21.440	22.100	21.655	1,151,498
2023-11-01	21.360	21.540	21.245	21.490	21.058	777,039
2023-10-31	21.420	21.595	21.295	21.440	21.009	1,138,352
2023-10-30	21.200	21.380	21.050	21.360	20.930	1,213,612
2023-10-27	21.190	21.315	20.850	20.950	20.528	601,697
2023-10-26	21.280	21.450	21.160	21.240	20.813	962,171
2023-10-25	22.080	22.140	21.310	21.320	20.891	1,277,709
2023-10-24	21.970	22.400	21.740	22.260	21.812	1,934,619
2023-10-23	21.940	22.250	21.760	21.890	21.450	1,488,797
2023-10-20	22.360	22.440	21.760	21.960	21.518	1,049,852
2023-10-19	22.660	22.680	22.290	22.360	21.910	1,457,430
2023-10-18	23.000	23.170	22.600	22.630	22.175	1,753,638
2023-10-17	22.680	23.015	22.390	22.990	22.527	2,996,259
2023-10-16	21.850	22.720	21.840	22.680	22.224	1,772,770
2023-10-13	21.620	22.115	21.300	21.730	21.293	2,688,422
2023-10-12	21.710	21.780	21.425	21.620	21.185	969,769
2023-10-11	21.510	21.890	21.510	21.700	21.263	1,685,260
2023-10-10	21.120	21.590	21.070	21.510	21.077	1,728,792
2023-10-09	20.910	21.125	20.700	21.060	20.636	1,266,671
2023-10-06	20.390	21.175	20.390	20.980	20.558	1,275,968
2023-10-05	20.510	20.685	20.350	20.460	20.048	1,255,697
2023-10-04	20.100	20.590	20.010	20.570	20.156	816,027
2023-10-03	20.710	20.840	20.090	20.140	19.735	1,440,226
2023-10-02	20.850	20.940	20.665	20.800	20.381	1,739,239
2023-09-29	20.830	21.010	20.760	20.870	20.450	1,316,749
2023-09-28	20.420	20.835	20.390	20.780	20.362	1,514,335
2023-09-27	20.480	20.570	20.285	20.390	19.980	1,397,811
2023-09-26	20.250	20.470	20.250	20.350	19.941	1,436,365
2023-09-25	20.320	20.520	20.130	20.460	20.048	1,804,379
2023-09-22	20.640	20.750	20.290	20.360	19.950	1,243,909
2023-09-21	20.310	20.990	20.145	20.660	20.244	1,489,025
2023-09-20	20.710	20.750	20.380	20.400	19.990	1,081,152
2023-09-19	20.680	20.720	20.560	20.640	20.225	735,657
2023-09-18	21.090	21.090	20.570	20.630	20.215	1,174,800
2023-09-15	21.120	21.260	20.890	20.980	20.558	1,834,772
2023-09-14	21.120	21.200	20.940	21.180	20.754	1,068,745
2023-09-13	21.560	21.560	20.850	20.900	20.479	2,009,129
2023-09-12	21.570	21.665	21.190	21.460	21.028	1,477,702

← NewerPage 13 of 21 · 1,256 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.