Stock Quote

Twenty-First Century Fox (NQ: FOXA )

34.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.00 35.17 35.17 35.17 6,649,600 +0.15(+0.43%)
Dec 30, 2013 34.57 35.23 34.51 35.02 7,546,472 +0.06(+0.17%)
Dec 27, 2013 35.07 35.13 34.86 34.96 11,248,286 -0.02(-0.06%)
Dec 26, 2013 34.77 35.04 34.56 34.98 5,422,392 +0.19(+0.55%)
Dec 24, 2013 34.59 34.80 34.34 34.79 2,714,252 +0.20(+0.58%)
Dec 23, 2013 34.50 34.60 34.24 34.59 6,592,907 +0.29(+0.85%)
Dec 20, 2013 33.98 34.56 33.98 34.30 20,909,140 +0.33(+0.97%)
Dec 19, 2013 33.37 34.07 33.32 33.97 14,269,239 +0.51(+1.52%)
Dec 18, 2013 33.06 33.51 32.65 33.46 14,051,776 +0.60(+1.83%)
Dec 17, 2013 32.99 32.99 32.44 32.86 9,932,002 +0.02(+0.06%)
Dec 16, 2013 33.11 33.25 32.77 32.84 8,359,226 -0.09(-0.27%)
Dec 13, 2013 32.67 33.16 32.43 32.93 8,325,529 +0.27(+0.83%)
Dec 12, 2013 32.41 32.82 32.25 32.66 9,865,655 -0.03(-0.09%)
Dec 11, 2013 33.29 33.29 32.62 32.69 9,368,041 -0.47(-1.42%)
Dec 10, 2013 32.90 33.34 32.89 33.16 8,126,767 +0.06(+0.18%)
Dec 09, 2013 33.27 33.40 33.00 33.10 7,737,308 -0.04(-0.12%)
Dec 06, 2013 33.30 33.44 32.76 33.14 0 +0.40(+1.22%)
Dec 05, 2013 32.87 32.98 32.55 32.74 0 -0.17(-0.52%)
Dec 04, 2013 32.95 33.31 32.75 32.91 0 -0.31(-0.93%)
Dec 03, 2013 33.30 33.53 32.96 33.22 8,420,034 -0.31(-0.92%)
Dec 02, 2013 33.52 33.78 33.46 33.53 9,314,405 +0.04(+0.12%)
Nov 29, 2013 33.40 33.80 33.33 33.49 0 -0.01(-0.03%)
Nov 27, 2013 33.32 33.55 33.02 33.50 0 +0.30(+0.90%)
Nov 26, 2013 32.88 33.44 32.88 33.20 0 +0.00(+0.00%)
Nov 25, 2013 33.47 33.64 33.15 33.20 5,333,236 -0.20(-0.60%)
Nov 22, 2013 33.46 33.51 33.27 33.40 0 +0.14(+0.42%)
Nov 21, 2013 33.18 33.51 33.09 33.26 7,869,006 +0.14(+0.42%)
Nov 20, 2013 33.30 33.47 32.96 33.12 0 -0.14(-0.42%)
Nov 19, 2013 33.67 33.82 33.17 33.26 0 -0.49(-1.45%)
Nov 18, 2013 34.12 34.28 33.50 33.75 0 -0.44(-1.29%)
Nov 15, 2013 34.08 34.40 34.00 34.19 0 +0.06(+0.18%)
Nov 14, 2013 33.80 34.36 33.59 34.13 9,606,321 +0.96(+2.89%)
Nov 12, 2013 33.28 33.36 32.85 33.17 0 -0.29(-0.87%)
Nov 11, 2013 33.74 33.84 33.40 33.46 0 -0.38(-1.12%)
Nov 08, 2013 33.04 33.89 32.87 33.84 0 +1.04(+3.17%)
Nov 07, 2013 33.89 34.10 32.64 32.80 19,964,750 -1.12(-3.30%)
Nov 06, 2013 34.42 35.44 33.78 33.92 17,616,192 -0.17(-0.50%)
Nov 05, 2013 31.71 34.15 31.71 34.09 9,538,227 -0.06(-0.18%)
Nov 04, 2013 34.50 34.52 33.95 34.15 6,573,283 -0.22(-0.64%)
Nov 01, 2013 34.50 34.50 34.04 34.37 0 +0.29(+0.85%)
Oct 31, 2013 34.07 34.45 33.97 34.08 11,346,055 +0.15(+0.43%)
Oct 30, 2013 34.84 34.95 33.76 33.94 16,361,205 -0.88(-2.54%)
Oct 29, 2013 34.68 34.95 34.56 34.82 6,004,106 -0.01(-0.03%)
Oct 28, 2013 34.88 35.03 34.71 34.83 0 -0.03(-0.08%)
Oct 25, 2013 35.30 35.33 34.80 34.86 0 -0.32(-0.91%)
Oct 24, 2013 34.91 35.23 34.78 35.18 12,017,250 +0.41(+1.18%)
Oct 23, 2013 34.61 34.93 34.53 34.77 7,647,925 -0.10(-0.29%)
Oct 22, 2013 34.54 35.04 34.43 34.87 9,596,830 +0.47(+1.37%)
Oct 21, 2013 34.21 34.56 34.20 34.40 6,972,056 +0.14(+0.41%)
Oct 18, 2013 34.55 34.59 34.23 34.26 8,056,808 -0.06(-0.17%)
Oct 17, 2013 33.83 34.42 33.74 34.32 8,908,242 +0.38(+1.12%)
Oct 16, 2013 33.73 34.11 33.63 33.94 7,050,582 +0.52(+1.56%)
Oct 15, 2013 33.46 33.73 33.36 33.42 9,302,803 -0.27(-0.80%)
Oct 14, 2013 32.99 33.78 32.94 33.69 8,285,619 +0.46(+1.38%)
Oct 11, 2013 32.89 33.24 32.64 33.23 0 +0.36(+1.10%)
Oct 10, 2013 32.55 33.02 32.32 32.87 11,000,145 +0.67(+2.08%)
Oct 09, 2013 32.40 32.62 32.01 32.20 0 -0.24(-0.74%)
Oct 08, 2013 33.11 33.22 32.40 32.44 0 -0.65(-1.96%)
Oct 07, 2013 33.71 33.72 33.02 33.09 7,735,076 -0.56(-1.66%)
Oct 04, 2013 33.33 33.83 33.20 33.65 0 +0.50(+1.51%)
Oct 03, 2013 33.56 33.73 33.00 33.15 13,191,579 -0.56(-1.66%)
Oct 02, 2013 33.63 33.97 33.54 33.71 20,318,956 -0.27(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.