News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.610	15.800	15.340	15.350	14.877	403,556
2022-09-23	15.930	16.020	15.510	15.670	15.187	408,752
2022-09-22	16.340	16.390	16.010	16.030	15.536	404,188
2022-09-21	16.990	17.040	16.320	16.330	15.826	494,604
2022-09-20	16.750	17.080	16.710	16.860	16.340	769,717
2022-09-19	16.620	17.030	16.620	16.920	16.398	564,482
2022-09-16	17.390	17.390	16.690	16.910	16.389	1,562,497
2022-09-15	17.050	17.755	17.050	17.450	16.912	719,257
2022-09-14	17.080	17.180	16.850	17.130	16.602	892,384
2022-09-13	17.370	17.690	17.095	17.110	16.582	647,173
2022-09-12	17.910	18.080	17.875	17.950	17.300	507,469
2022-09-09	17.150	17.740	17.110	17.720	17.078	575,281
2022-09-08	16.890	17.170	16.780	17.040	16.423	831,885
2022-09-07	16.660	17.130	16.650	17.100	16.480	794,520
2022-09-06	17.300	17.370	16.740	16.790	16.182	666,318
2022-09-02	17.370	17.660	17.200	17.300	16.673	645,931
2022-09-01	17.140	17.270	17.040	17.270	16.644	669,659
2022-08-31	17.600	17.720	17.240	17.240	16.615	591,435
2022-08-30	17.650	17.710	17.380	17.450	16.818	433,371
2022-08-29	17.610	17.790	17.500	17.620	16.982	352,034
2022-08-26	18.130	18.310	17.710	17.710	17.068	459,947
2022-08-25	17.860	18.130	17.860	18.110	17.454	309,779
2022-08-24	17.690	17.920	17.610	17.820	17.174	391,476
2022-08-23	17.740	17.980	17.590	17.660	17.020	395,631
2022-08-22	18.130	18.130	17.750	17.780	17.136	350,814
2022-08-19	18.550	18.550	18.180	18.220	17.560	394,059
2022-08-18	18.590	18.690	18.270	18.580	17.907	484,105
2022-08-17	18.580	18.780	18.500	18.640	17.965	473,834
2022-08-16	18.750	19.100	18.680	18.900	18.215	596,891
2022-08-15	19.060	19.140	18.725	18.750	18.071	372,382
2022-08-12	18.990	19.100	18.890	19.070	18.379	438,027
2022-08-11	18.800	18.990	18.680	18.900	18.215	463,930
2022-08-10	18.750	18.780	18.402	18.660	17.984	478,171
2022-08-09	19.180	19.770	18.400	18.540	17.868	915,310
2022-08-08	17.190	17.800	17.190	17.580	16.943	730,585
2022-08-05	17.350	17.480	17.025	17.190	16.567	713,144
2022-08-04	17.590	17.740	17.445	17.550	16.914	582,977
2022-08-03	17.270	17.750	17.180	17.720	17.078	482,057
2022-08-02	17.050	17.340	17.030	17.200	16.577	415,877
2022-08-01	17.200	17.470	17.050	17.290	16.664	320,542
2022-07-29	17.190	17.440	17.020	17.280	16.654	520,120
2022-07-28	17.100	17.280	16.790	17.240	16.615	601,659
2022-07-27	16.970	17.280	16.950	17.220	16.596	530,412
2022-07-26	16.910	17.150	16.810	16.920	16.307	600,198
2022-07-25	17.140	17.370	16.775	17.120	16.500	622,456
2022-07-22	17.040	17.210	16.890	17.140	16.519	319,931
2022-07-21	16.940	17.140	16.760	17.130	16.509	606,288
2022-07-20	16.580	17.070	16.560	16.940	16.326	573,111
2022-07-19	16.130	16.580	16.080	16.550	15.950	814,808
2022-07-18	16.050	16.215	15.900	15.980	15.401	880,451
2022-07-15	15.820	16.030	15.610	16.020	15.440	381,595
2022-07-14	15.510	15.630	15.430	15.510	14.948	385,294
2022-07-13	15.650	15.840	15.360	15.780	15.208	632,200
2022-07-12	15.640	16.090	15.640	15.920	15.343	409,959
2022-07-11	15.840	15.860	15.640	15.660	15.093	375,809
2022-07-08	16.090	16.210	15.960	16.030	15.449	310,306
2022-07-07	16.000	16.160	15.930	16.130	15.546	474,625
2022-07-06	16.040	16.150	15.710	15.900	15.324	654,380
2022-07-05	15.760	15.950	15.500	15.950	15.372	421,890
2022-07-01	15.770	16.130	15.735	16.100	15.517	621,852

← NewerPage 18 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.