News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.620	30.845	29.600	29.750	29.661	1,078,773
2026-07-22	31.645	31.645	30.840	30.950	30.857	751,255
2026-07-21	31.830	31.950	31.190	31.210	31.116	972,237
2026-07-20	32.430	32.480	32.040	32.210	32.113	882,999
2026-07-17	32.640	32.910	32.190	32.420	32.323	1,013,115
2026-07-16	31.960	32.660	31.950	32.540	32.442	1,083,346
2026-07-15	31.150	32.050	30.850	31.660	31.565	1,482,531
2026-07-14	30.930	31.240	30.870	31.150	31.057	1,004,075
2026-07-13	31.070	31.540	31.020	31.410	31.316	1,217,640
2026-07-10	31.410	31.600	30.791	30.930	30.837	887,052
2026-07-09	29.990	31.285	29.990	31.130	31.037	1,717,936
2026-07-08	30.490	30.550	29.960	30.100	30.010	1,469,737
2026-07-07	30.530	30.770	30.210	30.470	30.379	1,440,271
2026-07-06	30.400	30.400	29.640	30.020	29.930	1,387,185
2026-07-02	29.200	30.195	28.860	30.170	30.080	1,478,933
2026-07-01	28.290	29.820	28.060	29.250	29.162	2,134,435
2026-06-30	28.430	28.695	27.780	28.060	27.976	4,480,576
2026-06-29	29.175	29.240	28.450	28.555	28.469	1,861,261
2026-06-26	28.480	29.025	28.480	28.730	28.644	1,682,179
2026-06-25	28.570	28.810	28.294	28.340	28.255	1,394,771
2026-06-24	28.450	29.010	28.220	28.530	28.444	2,130,153
2026-06-23	28.050	28.375	27.900	28.300	28.215	2,809,907
2026-06-22	28.530	28.640	27.850	27.920	27.836	2,144,885
2026-06-18	29.600	29.600	28.440	28.750	28.664	9,584,207
2026-06-17	29.460	30.305	29.190	29.600	29.511	1,502,779
2026-06-16	29.180	29.610	28.680	29.545	29.456	1,620,589
2026-06-15	29.200	29.350	28.775	29.250	29.162	2,276,330
2026-06-12	30.040	30.210	29.220	29.260	29.172	2,240,767
2026-06-11	30.700	30.755	30.080	30.130	30.040	1,570,212
2026-06-10	31.060	31.480	30.820	30.900	30.807	1,168,371
2026-06-09	31.170	31.490	30.915	31.060	30.967	1,125,837
2026-06-08	31.070	31.090	30.370	31.030	30.937	953,806
2026-06-05	30.890	31.275	30.745	31.190	31.096	925,987
2026-06-04	30.190	30.840	30.050	30.780	30.688	1,199,342
2026-06-03	30.350	30.370	29.465	29.820	29.731	1,208,875
2026-06-02	30.940	30.940	29.920	30.180	30.090	1,595,513
2026-06-01	29.790	30.680	29.630	30.680	30.588	1,385,507
2026-05-29	30.340	30.340	29.580	29.820	29.731	2,095,002
2026-05-28	30.300	30.560	30.080	30.340	30.249	1,113,832
2026-05-27	30.010	30.950	29.980	30.470	30.379	1,597,039
2026-05-26	29.710	30.070	29.555	29.950	29.860	991,031
2026-05-22	30.330	30.650	29.430	29.680	29.591	1,022,330
2026-05-21	29.460	30.130	29.420	30.080	29.990	1,122,410
2026-05-20	29.940	30.020	29.340	29.700	29.611	992,793
2026-05-19	30.190	30.530	29.915	30.110	30.020	1,143,861
2026-05-18	29.990	30.270	29.800	30.230	30.139	1,518,690
2026-05-15	29.940	30.300	29.630	29.740	29.651	1,167,286
2026-05-14	30.660	30.690	29.865	30.080	29.990	1,236,952
2026-05-13	30.260	30.760	30.260	30.680	30.588	1,271,274
2026-05-12	31.220	31.312	30.315	30.410	30.319	1,835,515
2026-05-11	31.040	31.920	30.370	31.170	31.077	2,361,048
2026-05-08	30.310	31.310	29.730	31.310	31.216	2,393,654
2026-05-07	30.100	30.890	29.890	30.850	30.758	1,716,374
2026-05-06	29.610	30.620	29.610	30.230	30.139	1,704,527
2026-05-05	29.720	29.823	29.175	29.380	29.292	1,526,707
2026-05-04	30.240	30.490	29.810	29.820	29.731	976,693
2026-05-01	30.770	30.835	30.335	30.410	30.319	909,675
2026-04-30	30.020	30.690	29.870	30.480	30.389	1,569,626
2026-04-29	29.760	30.320	29.760	30.250	30.159	834,682
2026-04-28	30.600	30.720	30.060	30.140	30.050	1,081,862

← NewerPage 2 of 56 · 3,353 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.