News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	22.790	22.950	22.660	22.690	21.766	821,514
2022-01-06	21.665	22.920	21.665	22.760	21.833	692,996
2022-01-05	22.900	23.100	21.990	22.040	21.143	594,837
2022-01-04	23.050	23.240	22.708	22.780	21.852	570,528
2022-01-03	22.650	23.109	22.650	22.880	21.948	507,051
2021-12-31	22.770	22.860	22.440	22.500	21.584	305,982
2021-12-30	22.770	23.070	22.685	22.730	21.804	241,619
2021-12-29	23.030	23.040	22.740	22.770	21.843	323,775
2021-12-28	22.830	23.080	22.800	22.930	21.996	232,255
2021-12-27	22.560	22.940	22.550	22.880	21.948	303,330
2021-12-23	22.220	22.660	22.110	22.550	21.632	323,306
2021-12-22	21.920	22.220	21.910	22.080	21.181	391,965
2021-12-21	21.250	21.975	21.250	21.960	21.066	558,446
2021-12-20	21.100	21.220	20.780	21.110	20.250	502,150
2021-12-17	21.640	21.740	21.190	21.500	20.625	1,788,338
2021-12-16	21.730	21.925	21.605	21.610	20.730	696,229
2021-12-15	21.210	21.540	21.040	21.460	20.586	1,203,600
2021-12-14	21.450	21.555	21.060	21.110	20.250	588,924
2021-12-13	21.600	21.690	21.270	21.460	20.586	704,014
2021-12-10	22.040	22.310	21.490	21.570	20.692	1,547,083
2021-12-09	22.280	22.360	21.920	21.950	21.056	711,764
2021-12-08	22.420	22.560	22.190	22.370	21.459	709,348
2021-12-07	22.220	22.490	22.180	22.240	21.334	735,196
2021-12-06	22.110	22.170	21.810	22.020	21.123	745,270
2021-12-03	21.910	21.910	21.230	21.870	20.979	908,403
2021-12-02	21.770	21.950	21.280	21.870	20.979	996,721
2021-12-01	21.900	22.150	21.180	21.200	20.337	1,335,687
2021-11-30	21.630	21.970	21.400	21.550	20.672	1,727,553
2021-11-29	21.910	22.050	21.505	21.880	20.989	1,033,953
2021-11-26	21.720	21.810	21.520	21.610	20.730	659,423
2021-11-24	22.280	22.340	21.990	22.290	21.382	452,650
2021-11-23	22.710	23.070	22.270	22.370	21.459	631,144
2021-11-22	22.540	22.980	22.110	22.670	21.747	1,092,782
2021-11-19	23.075	23.290	22.250	22.320	21.411	969,457
2021-11-18	23.750	23.810	23.160	23.360	22.409	526,856
2021-11-17	23.715	23.750	23.150	23.510	22.553	831,202
2021-11-16	23.410	23.720	23.260	23.670	22.706	828,844
2021-11-15	23.840	24.010	23.350	23.410	22.457	910,896
2021-11-12	23.770	24.100	23.575	23.780	22.812	423,130
2021-11-11	23.770	23.830	23.470	23.570	22.610	648,043
2021-11-10	23.640	23.840	23.370	23.490	22.533	1,012,258
2021-11-09	23.890	24.230	23.340	23.700	22.735	1,032,606
2021-11-08	24.530	24.680	23.880	23.950	22.975	876,828
2021-11-05	23.550	24.745	23.520	24.260	23.272	690,157
2021-11-04	22.980	23.400	22.850	23.390	22.438	943,276
2021-11-03	23.070	23.230	22.775	22.920	21.987	704,834
2021-11-02	23.240	23.300	23.010	23.140	22.198	401,891
2021-11-01	22.690	23.380	22.640	23.350	22.399	1,185,863
2021-10-29	22.700	22.820	22.360	22.560	21.641	944,938
2021-10-28	22.670	23.100	22.520	22.810	21.881	1,036,434
2021-10-27	23.970	23.970	22.455	22.460	21.545	1,253,047
2021-10-26	24.500	24.500	24.000	24.000	23.023	500,186
2021-10-25	24.460	24.630	24.290	24.450	23.454	584,064
2021-10-22	24.060	24.440	24.060	24.360	23.368	448,230
2021-10-21	24.160	24.350	23.920	24.070	23.090	398,755
2021-10-20	24.030	24.190	23.850	24.190	23.205	727,350
2021-10-19	24.000	24.100	23.880	23.970	22.994	525,841
2021-10-18	24.020	24.040	23.700	23.870	22.898	757,623
2021-10-15	24.250	24.360	24.060	24.120	23.138	812,885
2021-10-14	24.060	24.220	23.880	24.160	23.176	449,654

← NewerPage 21 of 56 · 3,356 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.