News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	17.590	17.800	17.470	17.750	17.203	918,850
2022-12-19	18.000	18.120	17.583	17.700	17.154	728,593
2022-12-16	17.930	18.190	17.845	18.070	17.513	1,636,920
2022-12-15	18.630	18.790	18.000	18.040	17.484	1,492,716
2022-12-14	18.680	19.135	18.650	18.980	18.395	1,346,916
2022-12-13	19.040	19.160	18.705	18.970	18.385	1,089,039
2022-12-12	18.250	18.400	18.030	18.380	17.813	814,523
2022-12-09	18.290	18.440	18.240	18.280	17.716	714,724
2022-12-08	18.540	18.660	18.335	18.390	17.823	855,615
2022-12-07	18.640	18.705	18.310	18.470	17.900	1,123,687
2022-12-06	19.040	19.050	18.630	18.730	18.152	629,129
2022-12-05	19.400	19.400	18.935	18.960	18.375	571,899
2022-12-02	19.130	19.455	19.130	19.430	18.831	474,844
2022-12-01	19.530	19.670	19.290	19.430	18.831	620,535
2022-11-30	18.820	19.520	18.720	19.450	18.850	1,283,282
2022-11-29	18.560	18.875	18.410	18.820	18.240	1,214,507
2022-11-28	18.460	18.880	18.380	18.460	17.891	990,517
2022-11-25	18.450	18.705	18.320	18.580	18.007	765,853
2022-11-23	18.160	18.660	18.070	18.480	17.910	750,062
2022-11-22	17.830	18.130	17.705	18.130	17.571	757,633
2022-11-21	17.900	18.020	17.645	17.720	17.174	1,136,712
2022-11-18	18.460	18.470	18.005	18.170	17.610	1,632,088
2022-11-17	17.890	18.320	17.780	18.310	17.745	1,092,999
2022-11-16	18.320	18.320	18.080	18.210	17.649	817,872
2022-11-15	18.510	18.690	18.150	18.410	17.842	1,076,655
2022-11-14	18.240	18.660	18.090	18.400	17.833	1,161,543
2022-11-11	17.550	18.300	17.550	18.290	17.726	878,118
2022-11-10	16.860	17.595	16.700	17.480	16.941	2,678,156
2022-11-09	15.320	16.660	15.150	16.460	15.952	3,059,977
2022-11-08	16.950	17.515	16.900	17.340	16.805	709,403
2022-11-07	17.030	17.140	16.635	16.950	16.427	548,173
2022-11-04	16.920	16.960	16.360	16.920	16.398	981,370
2022-11-03	16.540	16.860	16.200	16.680	16.166	1,752,207
2022-11-02	17.100	17.220	16.650	16.720	16.204	1,192,157
2022-11-01	17.350	17.660	17.160	17.220	16.689	676,428
2022-10-31	17.230	17.240	17.000	17.130	16.602	1,772,907
2022-10-28	17.150	17.195	16.775	17.140	16.612	1,571,277
2022-10-27	17.280	17.440	16.905	16.940	16.418	830,533
2022-10-26	17.370	17.550	17.180	17.200	16.670	905,756
2022-10-25	17.060	17.440	17.030	17.370	16.834	1,662,802
2022-10-24	17.340	17.450	16.785	17.010	16.486	1,689,143
2022-10-21	16.910	17.340	16.735	17.340	16.805	891,566
2022-10-20	16.680	17.000	16.605	16.910	16.389	1,317,887
2022-10-19	16.500	16.895	16.500	16.750	16.234	1,240,034
2022-10-18	16.660	16.890	16.210	16.470	15.962	2,008,014
2022-10-17	16.460	17.175	16.280	16.360	15.856	3,432,149
2022-10-14	16.330	16.560	15.930	15.960	15.468	494,763
2022-10-13	15.490	16.350	15.370	16.280	15.778	987,187
2022-10-12	15.820	15.910	15.610	15.860	15.371	1,081,210
2022-10-11	15.780	16.050	15.540	15.760	15.274	864,536
2022-10-10	15.870	16.020	15.700	15.820	15.332	491,242
2022-10-07	15.990	16.150	15.750	15.850	15.361	573,233
2022-10-06	16.410	16.520	16.165	16.190	15.691	462,800
2022-10-05	16.410	16.560	16.280	16.430	15.923	728,829
2022-10-04	16.050	16.680	16.050	16.680	16.166	710,792
2022-10-03	15.620	15.970	15.490	15.900	15.410	551,780
2022-09-30	15.400	15.705	15.270	15.420	14.945	1,071,068
2022-09-29	15.470	15.510	15.170	15.320	14.848	580,940
2022-09-28	15.340	15.790	15.275	15.680	15.197	656,221
2022-09-27	15.530	15.685	15.205	15.270	14.799	567,767

← NewerPage 17 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.