News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	30.760	30.820	30.280	30.610	30.406	2,107,623
2026-01-28	30.870	31.085	30.550	30.610	30.406	985,668
2026-01-27	30.970	31.025	30.785	30.840	30.635	902,310
2026-01-26	30.990	31.210	30.855	31.010	30.803	565,893
2026-01-23	30.950	31.170	30.930	31.100	30.893	1,155,651
2026-01-22	30.380	30.985	30.350	30.950	30.744	652,210
2026-01-21	30.640	30.640	30.150	30.250	30.049	1,284,178
2026-01-20	30.100	30.510	29.980	30.090	29.890	1,409,248
2026-01-16	30.710	30.870	30.140	30.290	30.088	1,647,702
2026-01-15	30.920	30.980	30.610	30.700	30.496	1,160,249
2026-01-14	30.750	30.800	30.470	30.690	30.486	968,235
2026-01-13	30.500	30.650	30.230	30.610	30.406	770,960
2026-01-12	30.150	30.560	30.150	30.500	30.297	904,931
2026-01-09	30.250	30.380	30.040	30.200	29.999	561,493
2026-01-08	30.060	30.540	30.010	30.260	30.058	1,065,002
2026-01-07	30.130	30.370	29.980	30.150	29.949	691,934
2026-01-06	29.780	30.130	29.700	30.100	29.900	729,263
2026-01-05	29.700	30.290	29.570	29.900	29.701	800,737
2026-01-02	29.640	29.990	29.290	29.770	29.572	589,490
2025-12-31	30.060	30.060	29.570	29.630	29.433	618,717
2025-12-30	29.800	30.120	29.725	29.920	29.721	463,093
2025-12-29	30.110	30.240	29.745	29.800	29.602	577,700
2025-12-26	29.870	30.110	29.810	29.870	29.671	314,938
2025-12-24	30.100	30.180	29.805	30.010	29.810	404,183
2025-12-23	29.910	30.080	29.880	30.000	29.800	393,351
2025-12-22	29.840	30.270	29.840	29.890	29.691	708,547
2025-12-19	29.930	30.170	29.480	29.790	29.592	4,740,509
2025-12-18	29.720	29.900	29.495	29.770	29.572	1,167,197
2025-12-17	29.430	29.860	29.260	29.610	29.413	1,005,124
2025-12-16	29.320	29.525	29.140	29.480	29.284	1,301,232
2025-12-15	30.030	30.030	29.250	29.270	29.075	1,776,952
2025-12-12	29.650	29.970	29.630	29.660	29.462	723,614
2025-12-11	29.620	30.035	29.365	29.560	29.363	760,810
2025-12-10	29.370	29.650	29.300	29.520	29.323	1,276,783
2025-12-09	29.310	29.510	29.120	29.440	29.244	526,249
2025-12-08	29.790	30.000	29.055	29.320	29.125	645,578
2025-12-05	28.950	29.760	28.910	29.590	29.393	824,399
2025-12-04	28.980	29.330	28.980	29.130	28.936	695,191
2025-12-03	29.150	29.150	28.850	29.010	28.817	671,669
2025-12-02	29.020	29.030	28.690	28.970	28.777	881,618
2025-12-01	29.380	29.585	28.950	28.980	28.787	574,299
2025-11-28	29.330	29.550	29.240	29.430	29.234	776,119
2025-11-26	29.140	29.380	28.985	29.320	29.125	639,980
2025-11-25	29.020	29.240	28.505	29.060	28.866	642,173
2025-11-24	29.000	29.160	28.620	28.860	28.668	910,115
2025-11-21	28.100	29.100	28.100	29.000	28.807	767,891
2025-11-20	28.610	28.780	27.920	27.980	27.794	755,887
2025-11-19	28.720	28.740	28.345	28.360	28.171	670,942
2025-11-18	29.020	29.020	28.610	28.790	28.598	790,341
2025-11-17	29.410	29.430	28.730	28.920	28.727	670,404
2025-11-14	29.680	29.710	29.270	29.560	29.363	532,674
2025-11-13	30.180	30.280	29.650	29.680	29.482	625,945
2025-11-12	30.140	30.330	29.870	30.330	30.128	1,088,882
2025-11-11	30.360	30.485	30.020	30.220	30.019	690,643
2025-11-10	30.290	30.465	30.020	30.320	30.118	1,025,175
2025-11-07	29.950	30.345	28.520	30.290	30.088	855,569
2025-11-06	29.130	29.580	28.430	28.480	28.290	760,464
2025-11-05	29.130	29.440	28.960	29.200	29.006	895,840
2025-11-04	30.080	30.280	29.060	29.070	28.876	1,945,572
2025-11-03	30.490	30.550	29.880	30.060	29.860	925,143

← NewerPage 4 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.