News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	15.510	16.050	15.400	15.890	15.314	857,737
2022-06-29	15.730	15.780	15.490	15.640	15.073	713,635
2022-06-28	16.110	16.430	15.780	15.810	15.237	821,870
2022-06-27	16.210	16.270	15.910	16.050	15.468	1,047,001
2022-06-24	15.680	16.150	15.640	16.080	15.497	971,532
2022-06-23	15.400	15.550	15.230	15.520	14.958	683,408
2022-06-22	15.320	15.500	15.180	15.380	14.823	920,811
2022-06-21	15.930	16.150	15.485	15.500	14.938	911,157
2022-06-17	15.650	16.050	15.650	15.730	15.160	2,796,721
2022-06-16	15.510	15.690	15.230	15.650	15.083	846,652
2022-06-15	15.990	16.080	15.575	15.800	15.228	1,207,831
2022-06-14	15.930	16.020	15.600	15.800	15.228	490,315
2022-06-13	16.420	16.445	15.830	15.890	15.314	543,775
2022-06-10	16.830	16.910	16.640	16.810	16.201	512,693
2022-06-09	17.380	17.490	17.120	17.130	16.509	580,192
2022-06-08	17.670	17.890	17.480	17.510	16.876	403,665
2022-06-07	17.460	17.885	17.310	17.840	17.194	376,875
2022-06-06	17.690	17.735	17.450	17.690	17.049	476,404
2022-06-03	17.790	17.790	17.310	17.470	16.837	392,959
2022-06-02	17.470	18.080	17.440	18.020	17.367	1,139,927
2022-06-01	17.650	17.800	17.130	17.380	16.750	939,319
2022-05-31	17.730	17.730	17.320	17.580	16.943	834,644
2022-05-27	17.450	17.850	17.410	17.850	17.203	829,353
2022-05-26	17.250	17.465	17.110	17.400	16.770	1,189,624
2022-05-25	16.870	17.285	16.870	17.150	16.529	535,495
2022-05-24	17.530	17.538	16.680	16.870	16.259	765,379
2022-05-23	18.160	18.190	17.580	17.770	17.126	640,721
2022-05-20	18.040	18.170	17.490	17.890	17.242	761,897
2022-05-19	17.620	17.970	17.530	17.780	17.136	724,039
2022-05-18	18.370	18.380	17.690	17.740	17.097	597,658
2022-05-17	18.290	18.650	18.290	18.630	17.955	809,998
2022-05-16	17.960	18.100	17.705	17.850	17.203	563,132
2022-05-13	17.730	18.170	17.580	17.950	17.300	847,971
2022-05-12	16.970	17.610	16.850	17.600	16.962	1,377,994
2022-05-11	17.580	18.030	16.990	17.010	16.394	777,173
2022-05-10	17.780	18.130	17.410	17.620	16.982	1,267,638
2022-05-09	16.640	17.785	16.640	17.590	16.953	1,969,662
2022-05-06	19.080	19.510	16.570	16.910	16.297	1,299,270
2022-05-05	20.580	20.600	19.325	19.590	18.880	766,616
2022-05-04	20.250	20.780	20.140	20.780	20.027	630,470
2022-05-03	20.400	20.440	19.980	20.250	19.516	565,476
2022-05-02	20.010	20.310	19.755	20.310	19.574	736,252
2022-04-29	20.280	20.540	19.855	19.910	19.189	882,406
2022-04-28	20.570	20.690	20.150	20.470	19.728	759,742
2022-04-27	20.290	20.580	20.149	20.440	19.699	608,437
2022-04-26	20.950	20.990	20.290	20.290	19.555	355,267
2022-04-25	21.040	21.150	20.610	21.130	20.364	492,883
2022-04-22	21.600	21.610	21.090	21.110	20.345	399,861
2022-04-21	22.390	22.460	21.690	21.710	20.923	319,644
2022-04-20	22.280	22.320	21.910	22.190	21.386	852,933
2022-04-19	21.470	22.180	21.470	22.130	21.328	378,560
2022-04-18	21.480	21.730	21.310	21.470	20.692	348,609
2022-04-14	22.090	22.290	21.460	21.480	20.702	492,976
2022-04-13	21.370	22.090	21.370	22.080	21.280	694,939
2022-04-12	21.640	21.885	21.185	21.380	20.605	587,053
2022-04-11	21.630	21.890	21.460	21.480	20.702	481,483
2022-04-08	21.680	21.870	21.380	21.680	20.894	394,715
2022-04-07	21.950	22.000	21.300	21.680	20.894	265,336
2022-04-06	22.220	22.280	21.830	22.040	21.241	475,102
2022-04-05	22.360	22.505	22.160	22.350	21.540	328,488

← NewerPage 19 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.