Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 33.72 33.72 32.79 33.17 2,926,000 +0.43(+1.31%)
Aug 29, 2019 32.00 33.12 31.88 32.74 3,687,095 +0.95(+2.99%)
Aug 28, 2019 32.05 32.28 31.62 31.79 3,567,237 -0.14(-0.44%)
Aug 27, 2019 32.22 32.38 31.92 31.93 3,449,444 -0.15(-0.47%)
Aug 26, 2019 31.84 32.14 31.58 32.08 3,235,649 +0.33(+1.04%)
Aug 23, 2019 32.93 33.09 31.63 31.75 3,868,300 -1.30(-3.93%)
Aug 22, 2019 33.38 33.54 32.95 33.05 3,725,374 -0.36(-1.08%)
Aug 21, 2019 33.64 33.72 33.01 33.41 3,050,409 -0.18(-0.54%)
Aug 20, 2019 33.83 34.05 33.52 33.59 2,810,709 -0.28(-0.83%)
Aug 19, 2019 33.32 34.02 33.29 33.87 3,915,125 +0.88(+2.67%)
Aug 16, 2019 33.00 33.30 32.67 32.99 3,256,800 +0.24(+0.73%)
Aug 15, 2019 33.88 34.09 32.73 32.75 7,043,951 -0.94(-2.79%)
Aug 14, 2019 34.70 34.75 33.38 33.69 7,489,849 -1.37(-3.91%)
Aug 13, 2019 34.84 35.59 34.80 35.06 2,940,835 +0.11(+0.31%)
Aug 12, 2019 35.04 35.32 34.70 34.95 4,172,864 -0.45(-1.27%)
Aug 09, 2019 35.11 35.65 34.98 35.40 4,234,400 +0.27(+0.77%)
Aug 08, 2019 37.22 37.25 35.00 35.13 9,539,871 -1.91(-5.16%)
Aug 07, 2019 35.89 37.15 35.80 37.04 4,657,381 +0.59(+1.62%)
Aug 06, 2019 36.16 36.60 35.93 36.45 3,366,690 +0.40(+1.11%)
Aug 05, 2019 36.47 36.56 35.77 36.05 4,517,227 -0.58(-1.58%)
Aug 02, 2019 36.73 36.96 36.33 36.63 2,419,000 -0.26(-0.70%)
Aug 01, 2019 37.25 37.49 36.72 36.89 3,280,662 -0.43(-1.15%)
Jul 31, 2019 37.67 37.69 36.81 37.32 5,280,629 -0.50(-1.32%)
Jul 30, 2019 37.35 37.98 37.32 37.82 2,971,835 +0.31(+0.83%)
Jul 29, 2019 37.16 37.57 37.07 37.51 2,130,637 +0.30(+0.81%)
Jul 26, 2019 37.29 37.80 37.08 37.21 2,669,100 +0.04(+0.11%)
Jul 25, 2019 36.63 37.34 36.63 37.17 3,251,622 +0.57(+1.56%)
Jul 24, 2019 36.13 36.86 36.13 36.60 5,980,591 +0.38(+1.05%)
Jul 23, 2019 36.19 36.39 35.84 36.22 5,573,558 +0.12(+0.33%)
Jul 22, 2019 36.51 36.61 36.06 36.10 7,865,704 -0.33(-0.91%)
Jul 19, 2019 36.70 36.74 36.14 36.43 4,402,000 -0.12(-0.33%)
Jul 18, 2019 36.17 36.72 35.96 36.55 5,313,845 +0.38(+1.05%)
Jul 17, 2019 36.73 36.76 36.11 36.17 5,740,483 -0.52(-1.42%)
Jul 16, 2019 36.93 37.11 36.63 36.69 2,721,520 -0.32(-0.86%)
Jul 15, 2019 37.03 37.16 36.64 37.01 2,861,593 +0.05(+0.14%)
Jul 12, 2019 36.46 37.04 36.10 36.96 2,755,700 +0.67(+1.85%)
Jul 11, 2019 36.17 36.35 35.85 36.29 2,986,996 +0.15(+0.42%)
Jul 10, 2019 36.19 36.43 36.08 36.14 2,400,697 +0.12(+0.33%)
Jul 09, 2019 36.03 36.27 35.82 36.02 2,379,561 -0.11(-0.30%)
Jul 08, 2019 36.53 36.67 36.08 36.13 1,644,620 -0.47(-1.28%)
Jul 05, 2019 36.24 36.80 36.08 36.60 1,981,900 +0.25(+0.69%)
Jul 03, 2019 36.60 36.82 36.27 36.35 3,160,300 -0.24(-0.66%)
Jul 02, 2019 36.01 36.62 35.92 36.59 3,599,546 +0.55(+1.51%)
Jul 01, 2019 36.46 36.99 35.74 36.05 6,407,228 -0.59(-1.62%)
Jun 28, 2019 35.98 36.76 35.81 36.64 10,930,100 +0.65(+1.81%)
Jun 27, 2019 35.53 36.33 35.20 35.99 5,083,896 +0.52(+1.47%)
Jun 26, 2019 35.79 36.10 35.33 35.47 4,297,292 +0.13(+0.37%)
Jun 25, 2019 35.78 35.86 35.14 35.34 7,204,274 -0.72(-2.00%)
Jun 24, 2019 36.01 36.07 35.60 36.06 5,280,111 -0.12(-0.33%)
Jun 21, 2019 35.61 37.30 35.31 36.18 11,402,100 +0.60(+1.69%)
Jun 20, 2019 36.38 36.47 35.56 35.58 5,916,524 -0.41(-1.14%)
Jun 19, 2019 36.26 36.42 35.68 35.99 4,790,143 -0.20(-0.55%)
Jun 18, 2019 36.45 37.05 36.08 36.19 4,938,850 +0.06(+0.17%)
Jun 17, 2019 35.42 36.33 35.34 36.13 7,195,391 +0.89(+2.53%)
Jun 14, 2019 35.24 35.50 34.93 35.24 4,362,300 -0.05(-0.14%)
Jun 13, 2019 35.17 35.50 34.96 35.29 4,384,777 -0.49(-1.37%)
Jun 12, 2019 34.20 35.10 34.16 35.78 4,426,934 +1.60(+4.68%)
Jun 11, 2019 34.23 34.41 34.01 34.18 3,166,916 +0.15(+0.44%)
Jun 10, 2019 34.05 34.40 33.90 34.03 5,620,499 +0.02(+0.06%)
Jun 07, 2019 34.18 34.44 34.00 34.01 4,226,700 -0.11(-0.32%)
Jun 06, 2019 34.66 34.66 33.98 34.12 5,288,296 -0.24(-0.70%)
Jun 05, 2019 34.62 34.98 34.28 34.36 6,240,649 -0.12(-0.35%)
Jun 04, 2019 34.52 35.25 34.15 34.48 8,058,934 +0.24(+0.70%)
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.