Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.93 34.94 34.50 34.88 3,491,223 +0.45(+1.32%)
Nov 26, 2014 34.64 34.42 34.42 34.42 8,623,155 -0.23(-0.66%)
Nov 25, 2014 34.04 34.73 33.94 34.65 18,881,680 +0.77(+2.27%)
Nov 24, 2014 33.42 33.89 33.29 33.88 12,861,178 +0.52(+1.55%)
Nov 21, 2014 33.69 33.69 33.12 33.36 11,645,209 +0.14(+0.41%)
Nov 20, 2014 32.96 33.27 32.72 33.23 8,682,094 +0.05(+0.14%)
Nov 19, 2014 33.26 33.56 33.06 33.18 8,921,848 -0.27(-0.82%)
Nov 18, 2014 33.44 33.56 33.12 33.45 10,011,135 -0.04(-0.11%)
Nov 17, 2014 33.28 33.60 33.17 33.49 8,136,322 +0.22(+0.66%)
Nov 14, 2014 33.24 33.35 32.90 33.27 8,032,795 +0.11(+0.34%)
Nov 13, 2014 32.85 33.22 32.85 33.16 9,179,932 +0.33(+1.01%)
Nov 12, 2014 32.88 33.10 32.73 32.83 8,658,906 -0.27(-0.83%)
Nov 11, 2014 32.81 33.13 32.76 33.10 11,840,206 +0.18(+0.55%)
Nov 10, 2014 32.71 32.97 32.59 32.92 14,082,863 +0.12(+0.38%)
Nov 07, 2014 33.44 33.44 32.64 32.80 9,704,434 -0.66(-1.98%)
Nov 06, 2014 33.37 33.46 32.88 33.46 13,095,915 +0.45(+1.35%)
Nov 05, 2014 32.56 33.02 32.16 33.02 25,909,918 +1.43(+4.53%)
Nov 04, 2014 32.36 32.37 30.79 31.59 28,201,906 -0.97(-2.97%)
Nov 03, 2014 32.61 33.10 32.29 32.55 10,958,474 -0.12(-0.38%)
Oct 31, 2014 34.14 34.14 32.53 32.68 12,879,933 -0.08(-0.23%)
Oct 30, 2014 32.37 32.80 32.28 32.75 11,370,099 +0.20(+0.61%)
Oct 29, 2014 32.54 32.63 32.35 32.55 15,197,607 +0.04(+0.12%)
Oct 28, 2014 32.04 32.52 32.04 32.52 11,982,425 +0.51(+1.60%)
Oct 27, 2014 31.51 32.01 31.61 32.00 10,493,352 +0.40(+1.26%)
Oct 24, 2014 31.89 31.92 31.53 31.61 12,589,859 -0.18(-0.57%)
Oct 23, 2014 31.96 31.96 31.43 31.79 16,000,923 +0.75(+2.41%)
Oct 22, 2014 31.93 31.95 30.89 31.04 19,344,434 -0.87(-2.73%)
Oct 21, 2014 31.38 31.99 31.25 31.91 14,548,350 +0.60(+1.91%)
Oct 20, 2014 31.50 31.50 30.83 31.31 15,302,573 +0.32(+1.04%)
Oct 17, 2014 30.94 31.34 30.88 30.99 13,316,330 +0.19(+0.62%)
Oct 16, 2014 29.53 31.01 29.39 30.80 22,122,220 +0.69(+2.30%)
Oct 15, 2014 29.82 30.65 29.39 30.11 20,139,594 -0.12(-0.41%)
Oct 14, 2014 30.50 30.77 30.21 30.23 12,604,205 +0.08(+0.25%)
Oct 13, 2014 30.49 30.97 30.12 30.16 22,679,594 -0.58(-1.88%)
Oct 10, 2014 31.41 31.74 30.66 30.73 23,241,022 -0.64(-2.05%)
Oct 09, 2014 32.26 32.41 31.31 31.38 18,707,488 -0.95(-2.93%)
Oct 08, 2014 31.75 32.43 31.62 32.33 16,200,467 +0.44(+1.37%)
Oct 07, 2014 32.04 32.28 31.89 31.89 10,360,528 -0.44(-1.35%)
Oct 06, 2014 32.35 32.46 32.17 32.33 12,497,923 +0.04(+0.12%)
Oct 03, 2014 31.77 32.39 31.62 32.29 14,695,951 +0.63(+1.98%)
Oct 02, 2014 31.89 32.05 30.82 31.66 27,040,716 -0.27(-0.86%)
Oct 01, 2014 32.46 32.52 31.87 31.94 11,992,224 -0.56(-1.72%)
Sep 30, 2014 32.33 32.81 32.33 32.50 10,629,906 +0.13(+0.41%)
Sep 29, 2014 32.46 32.70 32.24 32.36 14,030,037 -0.27(-0.84%)
Sep 26, 2014 31.86 32.70 31.86 32.64 11,743,707 +0.66(+2.07%)
Sep 25, 2014 32.62 32.73 31.97 31.98 12,915,963 -0.71(-2.17%)
Sep 24, 2014 32.36 32.73 32.29 32.69 8,940,981 +0.26(+0.79%)
Sep 23, 2014 32.66 32.76 32.42 32.43 11,013,443 -0.28(-0.87%)
Sep 22, 2014 33.17 33.25 32.58 32.71 16,314,736 -0.60(-1.79%)
Sep 19, 2014 32.82 33.61 32.82 33.31 27,432,714 +0.23(+0.69%)
Sep 18, 2014 32.83 33.11 32.81 33.08 7,345,260 +0.25(+0.75%)
Sep 17, 2014 32.97 33.09 32.70 32.84 15,033,830 -0.09(-0.29%)
Sep 16, 2014 33.06 33.25 32.78 32.93 12,815,057 -0.15(-0.46%)
Sep 15, 2014 33.12 33.18 32.73 33.08 10,462,526 -0.13(-0.40%)
Sep 12, 2014 33.49 33.55 33.13 33.22 12,753,809 -0.24(-0.71%)
Sep 11, 2014 33.01 33.95 33.01 33.45 14,039,357 -0.24(-0.72%)
Sep 10, 2014 33.73 33.84 33.51 33.70 7,817,552 -0.11(-0.32%)
Sep 09, 2014 33.89 34.01 33.61 33.80 9,280,973 -0.20(-0.59%)
Sep 08, 2014 34.02 34.46 33.96 34.00 14,813,954 -0.26(-0.75%)
Sep 05, 2014 33.96 34.43 33.96 34.26 9,428,217 +0.02(+0.06%)
Sep 04, 2014 34.37 34.65 34.21 34.24 11,640,768 -0.16(-0.47%)
Sep 03, 2014 34.12 34.44 33.98 34.40 12,478,065 +0.35(+1.03%)
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.