News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.070	16.240	15.970	16.190	15.791	570,932
2023-03-17	16.190	16.310	16.025	16.060	15.664	1,157,463
2023-03-16	15.890	16.405	15.855	16.380	15.976	1,061,080
2023-03-15	15.770	16.070	15.735	15.990	15.596	1,394,885
2023-03-14	16.030	16.090	15.800	16.070	15.674	1,862,661
2023-03-13	16.040	16.045	15.730	15.760	15.274	1,170,617
2023-03-10	16.400	16.400	15.880	16.180	15.681	1,107,046
2023-03-09	16.900	16.950	16.420	16.430	15.923	1,085,045
2023-03-08	17.030	17.095	16.800	16.910	16.389	1,125,740
2023-03-07	17.180	17.530	16.975	17.020	16.495	989,631
2023-03-06	17.520	17.550	17.125	17.190	16.660	1,125,986
2023-03-03	17.520	17.550	17.275	17.430	16.893	972,562
2023-03-02	16.950	17.435	16.950	17.390	16.854	804,744
2023-03-01	17.220	17.225	17.000	17.100	16.573	946,220
2023-02-28	17.410	17.475	17.200	17.260	16.728	639,358
2023-02-27	17.630	17.680	17.415	17.450	16.912	616,521
2023-02-24	17.360	17.630	17.170	17.610	17.067	1,120,852
2023-02-23	17.810	17.870	17.505	17.700	17.154	1,178,215
2023-02-22	17.990	18.010	17.465	17.850	17.300	1,591,584
2023-02-21	18.880	18.990	18.395	18.410	17.842	819,778
2023-02-17	18.810	19.120	18.655	19.110	18.521	629,327
2023-02-16	18.900	19.175	18.800	18.840	18.259	789,080
2023-02-15	18.890	19.325	18.830	19.320	18.724	682,155
2023-02-14	18.855	19.070	18.646	19.020	18.434	1,356,036
2023-02-13	18.820	19.145	18.650	19.030	18.443	889,926
2023-02-10	19.660	20.060	18.760	18.810	18.230	1,397,809
2023-02-09	21.220	21.360	20.800	20.850	20.207	613,670
2023-02-08	21.050	21.405	21.000	21.100	20.449	755,753
2023-02-07	20.840	21.180	20.675	21.140	20.488	820,037
2023-02-06	21.200	21.200	20.780	20.930	20.285	783,193
2023-02-03	21.350	21.600	21.230	21.400	20.740	836,863
2023-02-02	21.040	21.860	21.040	21.670	21.002	629,565
2023-02-01	20.580	20.940	20.120	20.910	20.265	682,275
2023-01-31	20.490	20.520	20.260	20.440	19.810	963,435
2023-01-30	20.500	20.610	20.270	20.360	19.732	1,124,085
2023-01-27	20.890	20.995	20.665	20.710	20.071	1,324,849
2023-01-26	20.950	21.080	20.620	21.010	20.362	883,602
2023-01-25	20.790	21.630	20.705	20.860	20.217	3,090,467
2023-01-24	19.840	19.930	19.650	19.910	19.296	757,013
2023-01-23	19.670	19.960	19.560	19.930	19.315	567,728
2023-01-20	19.140	19.680	19.020	19.640	19.034	974,078
2023-01-19	19.100	19.170	18.895	19.060	18.472	808,241
2023-01-18	19.700	19.760	19.200	19.230	18.637	656,726
2023-01-17	19.870	19.910	19.555	19.620	19.015	544,405
2023-01-13	19.620	19.850	19.490	19.820	19.209	959,558
2023-01-12	19.660	19.810	19.520	19.720	19.112	986,239
2023-01-11	19.660	19.710	19.365	19.620	19.015	792,408
2023-01-10	19.290	19.600	19.115	19.590	18.986	325,406
2023-01-09	19.330	19.540	19.190	19.270	18.676	334,473
2023-01-06	19.100	19.260	18.820	19.200	18.608	370,851
2023-01-05	19.100	19.100	18.750	18.890	18.308	603,413
2023-01-04	18.660	19.270	18.575	19.240	18.647	709,446
2023-01-03	18.570	18.790	18.320	18.490	17.920	422,318
2022-12-30	18.290	18.461	18.220	18.440	17.871	470,726
2022-12-29	18.270	18.595	18.270	18.460	17.891	738,207
2022-12-28	18.550	18.645	18.195	18.200	17.639	544,527
2022-12-27	18.530	18.670	18.350	18.560	17.988	409,175
2022-12-23	18.540	18.730	18.170	18.560	17.988	688,468
2022-12-22	17.760	18.090	17.695	18.070	17.513	660,615
2022-12-21	17.930	18.090	17.750	17.970	17.416	993,982

← NewerPage 16 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.