News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	22.300	22.485	22.120	22.450	21.637	325,901
2022-04-01	22.630	22.780	22.190	22.310	21.502	316,323
2022-03-31	22.920	23.020	22.510	22.520	21.704	551,207
2022-03-30	23.170	23.330	22.975	23.060	22.224	266,078
2022-03-29	23.120	23.370	23.120	23.210	22.369	447,206
2022-03-28	22.890	22.970	22.710	22.860	22.032	240,623
2022-03-25	22.940	23.150	22.800	22.950	22.118	395,450
2022-03-24	22.270	22.880	21.900	22.850	22.022	573,622
2022-03-23	22.380	22.380	22.170	22.250	21.444	446,703
2022-03-22	22.350	22.680	22.070	22.480	21.665	318,082
2022-03-21	22.500	22.780	22.060	22.290	21.482	427,379
2022-03-18	22.630	22.720	22.380	22.430	21.617	1,597,511
2022-03-17	21.890	22.800	21.850	22.750	21.926	469,361
2022-03-16	21.640	22.240	21.540	22.100	21.299	419,712
2022-03-15	21.620	21.850	21.220	21.440	20.663	577,288
2022-03-14	21.540	21.720	21.320	21.480	20.605	666,772
2022-03-11	21.720	22.210	21.400	21.410	20.538	568,623
2022-03-10	21.190	21.460	20.990	21.330	20.461	415,352
2022-03-09	21.170	21.730	21.137	21.520	20.644	598,304
2022-03-08	20.600	21.250	20.330	20.560	19.723	720,997
2022-03-07	21.360	21.410	20.510	20.520	19.684	735,066
2022-03-04	21.650	21.650	21.120	21.350	20.481	585,771
2022-03-03	22.490	22.740	21.790	21.900	21.008	431,507
2022-03-02	21.650	22.700	21.650	22.640	21.718	755,821
2022-03-01	22.250	22.440	21.350	21.540	20.663	600,346
2022-02-28	21.960	22.530	21.940	22.430	21.517	770,515
2022-02-25	21.590	22.365	21.530	22.340	21.430	789,011
2022-02-24	21.020	21.750	20.805	21.690	20.807	794,634
2022-02-23	22.180	22.250	21.540	21.610	20.730	392,364
2022-02-22	22.260	22.380	21.930	22.020	21.123	437,901
2022-02-18	22.890	22.960	22.280	22.370	21.459	555,280
2022-02-17	23.740	23.765	22.970	23.060	22.121	449,313
2022-02-16	23.240	23.970	23.180	23.960	22.984	426,400
2022-02-15	22.910	23.490	22.830	23.410	22.457	334,293
2022-02-14	23.040	23.100	22.445	22.600	21.680	1,075,480
2022-02-11	23.530	23.660	22.920	22.970	22.035	487,222
2022-02-10	23.650	24.020	23.430	23.600	22.639	672,451
2022-02-09	23.540	23.930	23.540	23.900	22.927	658,994
2022-02-08	22.665	23.480	22.665	23.280	22.332	784,125
2022-02-07	22.820	23.210	22.720	22.800	21.872	695,616
2022-02-04	23.660	24.160	22.090	22.730	21.804	1,018,790
2022-02-03	22.250	22.740	22.250	22.540	21.622	442,575
2022-02-02	22.350	22.520	22.160	22.420	21.507	478,650
2022-02-01	22.170	22.460	22.090	22.250	21.344	395,002
2022-01-31	21.630	22.250	21.590	22.240	21.334	535,661
2022-01-28	20.930	21.760	20.910	21.760	20.874	474,429
2022-01-27	21.322	21.630	20.930	21.040	20.183	1,167,503
2022-01-26	21.960	22.240	21.340	21.560	20.682	452,915
2022-01-25	21.880	21.990	21.320	21.790	20.903	490,638
2022-01-24	21.390	22.235	21.120	22.200	21.296	536,282
2022-01-21	21.770	22.100	21.560	21.660	20.778	515,195
2022-01-20	22.300	22.700	21.880	21.910	21.018	461,133
2022-01-19	22.560	22.620	22.230	22.300	21.392	298,940
2022-01-18	22.810	22.810	22.200	22.410	21.497	410,613
2022-01-14	22.940	23.205	22.570	22.940	22.006	429,313
2022-01-13	22.950	23.365	22.860	23.190	22.246	278,341
2022-01-12	22.740	22.952	22.590	22.860	21.929	280,276
2022-01-11	22.550	22.710	22.360	22.710	21.785	407,152
2022-01-10	22.630	22.770	22.110	22.430	21.517	308,786
2022-01-07	22.790	22.950	22.660	22.690	21.766	821,514

← NewerPage 20 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.