News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.720	21.880	21.610	21.660	21.126	1,410,880
2023-09-08	21.650	21.785	21.615	21.660	21.126	1,328,640
2023-09-07	21.750	21.800	21.520	21.540	21.009	1,600,526
2023-09-06	21.650	21.800	21.640	21.760	21.224	2,102,114
2023-09-05	21.670	21.710	21.410	21.700	21.165	1,195,464
2023-09-01	22.060	22.070	21.650	21.790	21.253	857,317
2023-08-31	21.920	22.140	21.850	22.000	21.458	1,374,025
2023-08-30	21.590	21.885	21.590	21.860	21.321	743,101
2023-08-29	21.380	21.695	21.270	21.640	21.107	928,469
2023-08-28	21.370	21.490	21.265	21.320	20.795	471,777
2023-08-25	21.130	21.315	21.015	21.200	20.678	865,608
2023-08-24	21.350	21.530	21.100	21.110	20.590	1,015,994
2023-08-23	21.130	21.400	21.125	21.330	20.804	402,844
2023-08-22	21.120	21.320	21.035	21.130	20.609	969,790
2023-08-21	21.130	21.270	20.790	21.040	20.521	512,741
2023-08-18	21.030	21.270	21.030	21.190	20.668	810,158
2023-08-17	21.640	21.680	21.190	21.190	20.668	988,860
2023-08-16	21.400	21.970	21.370	21.590	21.058	974,578
2023-08-15	21.810	21.850	21.320	21.380	20.853	648,436
2023-08-14	21.640	22.095	21.520	22.090	21.546	922,745
2023-08-11	20.920	21.729	20.920	21.690	21.155	1,237,484
2023-08-10	20.950	21.050	20.540	20.710	20.200	1,510,526
2023-08-09	20.710	20.970	20.620	20.780	20.268	1,028,297
2023-08-08	20.450	20.798	20.450	20.790	20.278	912,530
2023-08-07	20.410	20.780	20.410	20.640	20.131	878,348
2023-08-04	20.150	20.665	20.120	20.300	19.800	589,982
2023-08-03	20.010	20.245	19.850	20.140	19.644	928,973
2023-08-02	20.110	20.110	19.730	20.040	19.546	987,949
2023-08-01	20.080	20.265	19.830	20.120	19.624	858,298
2023-07-31	19.680	20.160	19.670	20.110	19.614	1,010,166
2023-07-28	19.890	19.900	19.480	19.660	19.175	583,299
2023-07-27	19.750	19.850	19.490	19.540	19.058	784,165
2023-07-26	19.600	19.735	19.360	19.470	18.990	495,646
2023-07-25	19.630	19.655	19.435	19.530	19.049	454,835
2023-07-24	19.830	20.020	19.523	19.570	19.088	385,733
2023-07-21	20.120	20.160	19.860	19.880	19.390	649,622
2023-07-20	20.440	20.440	20.005	20.110	19.614	660,694
2023-07-19	20.800	20.820	20.360	20.390	19.887	555,172
2023-07-18	20.680	20.930	20.620	20.810	20.297	590,159
2023-07-17	20.430	20.690	20.240	20.640	20.131	742,920
2023-07-14	20.570	20.570	20.235	20.400	19.897	523,429
2023-07-13	20.420	20.540	20.350	20.510	20.005	747,712
2023-07-12	20.360	20.570	20.260	20.330	19.829	640,987
2023-07-11	19.810	20.080	19.705	20.080	19.585	596,292
2023-07-10	19.790	20.000	19.670	19.760	19.273	614,654
2023-07-07	19.670	20.070	19.650	19.910	19.419	981,644
2023-07-06	19.500	19.705	19.195	19.690	19.205	416,148
2023-07-05	19.610	19.740	19.410	19.710	19.224	512,256
2023-07-03	19.640	19.820	19.600	19.770	19.283	264,085
2023-06-30	19.920	19.970	19.690	19.720	19.234	871,447
2023-06-29	19.740	19.885	19.680	19.740	19.254	472,629
2023-06-28	19.460	19.770	19.420	19.750	19.263	637,243
2023-06-27	19.140	19.610	19.115	19.480	19.000	488,497
2023-06-26	19.010	19.230	18.990	19.150	18.678	422,037
2023-06-23	18.900	19.120	18.845	19.000	18.532	916,234
2023-06-22	19.490	19.490	19.045	19.080	18.610	444,739
2023-06-21	19.230	19.535	19.165	19.500	19.019	608,472
2023-06-20	19.800	19.800	19.305	19.350	18.873	991,322
2023-06-16	19.890	19.920	19.680	19.800	19.312	1,497,114
2023-06-15	19.480	19.805	19.415	19.760	19.273	1,382,538

← NewerPage 14 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.