News Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	33.470	33.650	32.930	32.950	32.630	832,171
2025-08-07	34.430	34.890	33.520	33.540	33.214	1,404,823
2025-08-06	35.580	35.580	33.035	33.910	33.580	1,234,115
2025-08-05	33.620	33.730	33.380	33.550	33.224	1,064,202
2025-08-04	33.250	33.650	33.250	33.600	33.273	581,758
2025-08-01	33.290	33.525	32.390	33.250	32.927	576,957
2025-07-31	33.240	33.780	33.240	33.420	33.095	778,369
2025-07-30	33.660	33.840	33.410	33.520	33.194	690,229
2025-07-29	33.840	33.880	33.505	33.570	33.244	444,868
2025-07-28	33.650	33.780	33.560	33.720	33.392	560,584
2025-07-25	33.630	33.740	33.395	33.690	33.362	478,446
2025-07-24	33.750	33.850	33.350	33.550	33.224	486,728
2025-07-23	33.670	34.070	33.500	33.750	33.422	596,279
2025-07-22	33.560	33.970	33.560	33.670	33.343	614,014
2025-07-21	34.410	34.840	33.510	33.550	33.224	827,660
2025-07-18	35.030	35.089	34.380	34.460	34.125	782,223
2025-07-17	34.540	34.840	34.400	34.820	34.481	871,509
2025-07-16	34.330	34.520	33.920	34.440	34.105	679,967
2025-07-15	34.730	35.410	34.190	34.200	33.868	798,477
2025-07-14	33.830	34.620	33.830	34.550	34.214	364,209
2025-07-11	34.310	34.415	34.160	34.290	33.957	327,304
2025-07-10	34.090	34.510	34.050	34.450	34.115	635,082
2025-07-09	34.040	34.190	33.960	34.070	33.739	367,681
2025-07-08	33.920	34.180	33.870	34.020	33.689	518,257
2025-07-07	34.200	34.420	33.905	33.920	33.590	725,104
2025-07-03	34.460	34.540	34.180	34.390	34.056	509,803
2025-07-02	34.360	34.390	34.150	34.360	34.026	491,348
2025-07-01	34.310	34.560	34.225	34.410	34.075	521,906
2025-06-30	33.920	34.425	33.920	34.310	33.976	666,104
2025-06-27	34.050	34.060	33.630	33.870	33.541	782,497
2025-06-26	33.710	34.030	33.580	33.960	33.630	477,568
2025-06-25	33.630	33.840	33.510	33.720	33.392	555,640
2025-06-24	33.470	33.675	33.235	33.600	33.273	732,359
2025-06-23	32.590	33.180	32.475	33.180	32.857	886,737
2025-06-20	32.770	33.010	32.270	32.600	32.283	3,849,760
2025-06-18	31.890	32.490	31.840	32.310	31.996	715,513
2025-06-17	32.180	32.250	31.730	31.840	31.530	740,592
2025-06-16	31.680	32.290	31.605	32.280	31.966	777,481
2025-06-13	31.570	31.570	31.200	31.350	31.045	789,401
2025-06-12	31.820	31.980	31.610	31.670	31.362	507,719
2025-06-11	32.020	32.100	31.710	31.830	31.521	500,362
2025-06-10	31.900	32.145	31.690	32.020	31.709	601,155
2025-06-09	31.850	31.980	31.560	31.820	31.511	619,271
2025-06-06	32.280	32.360	31.750	31.850	31.540	747,620
2025-06-05	32.300	32.360	32.050	32.190	31.877	426,000
2025-06-04	32.280	32.310	32.060	32.160	31.847	449,688
2025-06-03	32.540	32.580	32.240	32.340	32.026	779,324
2025-06-02	32.350	32.560	32.090	32.480	32.164	839,203
2025-05-30	32.900	32.930	32.500	32.720	32.402	730,058
2025-05-29	32.950	33.030	32.510	32.900	32.580	506,995
2025-05-28	32.530	33.060	32.530	32.900	32.580	383,953
2025-05-27	32.270	32.690	32.260	32.560	32.243	750,768
2025-05-23	31.780	32.560	31.710	32.470	32.154	516,089
2025-05-22	32.260	32.280	31.950	31.980	31.669	508,597
2025-05-21	32.590	32.750	32.280	32.350	32.036	424,894
2025-05-20	32.540	32.850	32.540	32.780	32.461	550,563
2025-05-19	32.860	32.900	32.500	32.730	32.412	607,030
2025-05-16	32.890	32.960	32.470	32.930	32.610	570,105
2025-05-15	32.950	33.180	32.730	32.780	32.461	528,496
2025-05-14	32.620	32.980	32.620	32.900	32.580	745,088

← NewerPage 6 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.