Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.04 USD +0.71 (+2.01%)
Official Closing Price Updated: 4:09 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.52 25.55 24.40 25.51 23,810,800 +0.90(+3.66%)
Dec 28, 2012 24.75 24.99 24.58 24.61 17,370,300 -0.28(-1.12%)
Dec 27, 2012 24.93 25.06 24.48 24.89 14,385,900 -0.02(-0.08%)
Dec 26, 2012 25.14 25.17 24.72 24.91 13,548,800 -0.24(-0.95%)
Dec 24, 2012 25.00 25.24 24.69 25.15 4,728,300 +0.20(+0.80%)
Dec 21, 2012 25.15 25.15 24.55 24.95 29,991,000 -0.47(-1.85%)
Dec 20, 2012 25.29 25.49 25.24 25.42 18,628,600 +0.19(+0.75%)
Dec 19, 2012 25.48 25.53 25.23 25.23 13,498,200 -0.26(-1.02%)
Dec 18, 2012 25.10 25.53 24.94 25.49 21,656,000 +0.43(+1.72%)
Dec 17, 2012 24.60 25.08 24.45 25.06 18,152,000 +0.62(+2.54%)
Dec 14, 2012 24.59 24.63 24.26 24.44 32,899,400 -0.22(-0.89%)
Dec 13, 2012 24.88 24.91 24.38 24.66 25,015,200 -0.13(-0.52%)
Dec 12, 2012 25.03 25.10 24.73 24.79 16,846,200 -0.14(-0.56%)
Dec 11, 2012 24.93 25.06 24.88 24.93 20,360,000 +0.07(+0.28%)
Dec 10, 2012 24.79 24.94 24.72 24.86 12,468,300 -0.01(-0.04%)
Dec 07, 2012 24.76 24.87 24.56 24.87 12,614,100 +0.27(+1.10%)
Dec 06, 2012 24.27 24.61 24.25 24.60 12,322,400 +0.35(+1.44%)
Dec 05, 2012 24.56 24.61 24.21 24.25 22,622,700 -0.26(-1.06%)
Dec 04, 2012 24.60 24.64 24.22 24.51 16,431,900 -0.02(-0.08%)
Dec 03, 2012 24.81 25.02 24.49 24.53 13,547,900 -0.11(-0.45%)
Nov 30, 2012 24.75 24.85 24.61 24.64 18,779,800 -0.08(-0.32%)
Nov 29, 2012 24.39 24.82 24.39 24.72 17,649,800 +0.35(+1.44%)
Nov 28, 2012 23.89 24.42 23.84 24.37 19,176,100 +0.44(+1.84%)
Nov 27, 2012 24.18 24.28 23.91 23.93 13,555,100 -0.20(-0.83%)
Nov 26, 2012 24.26 24.30 23.98 24.13 15,783,900 -0.17(-0.70%)
Nov 23, 2012 24.14 24.46 24.05 24.30 5,917,800 +0.48(+2.02%)
Nov 21, 2012 24.00 24.07 23.79 23.82 11,949,700 -0.19(-0.79%)
Nov 20, 2012 23.88 24.20 23.77 24.01 17,291,100 +0.04(+0.17%)
Nov 19, 2012 23.64 24.00 23.49 23.97 15,957,600 +0.68(+2.92%)
Nov 16, 2012 23.13 23.46 22.97 23.29 28,376,000 +0.17(+0.74%)
Nov 15, 2012 23.61 23.64 22.99 23.12 27,178,900 -0.42(-1.78%)
Nov 14, 2012 24.25 24.26 23.45 23.54 20,750,900 -0.60(-2.49%)
Nov 13, 2012 24.20 24.60 24.06 24.14 19,544,800 -0.15(-0.62%)
Nov 12, 2012 24.42 24.43 24.21 24.29 16,316,800 -0.13(-0.53%)
Nov 09, 2012 24.40 24.60 24.30 24.42 17,885,800 +0.06(+0.25%)
Nov 08, 2012 24.56 24.94 24.34 24.36 18,275,700 -0.31(-1.26%)
Nov 07, 2012 24.37 25.05 24.14 24.67 35,223,700 +0.39(+1.61%)
Nov 06, 2012 24.08 24.34 23.90 24.28 25,530,300 +0.36(+1.51%)
Nov 05, 2012 23.87 23.99 23.74 23.92 17,793,300 +0.03(+0.13%)
Nov 02, 2012 24.38 24.52 23.86 23.89 15,575,100 -0.37(-1.53%)
Nov 01, 2012 24.05 24.41 23.93 24.26 16,437,200 +0.33(+1.38%)
Oct 31, 2012 23.97 24.12 23.82 23.93 13,302,700 +0.14(+0.59%)
Oct 26, 2012 24.02 24.20 23.49 23.79 22,759,000 -0.30(-1.25%)
Oct 25, 2012 24.65 24.70 23.99 24.09 14,629,100 -0.34(-1.39%)
Oct 24, 2012 24.17 24.64 24.10 24.43 14,569,100 +0.33(+1.37%)
Oct 23, 2012 24.51 24.52 23.86 24.10 23,617,500 -0.63(-2.55%)
Oct 22, 2012 24.81 25.00 24.61 24.73 14,930,400 -0.18(-0.72%)
Oct 19, 2012 25.44 25.50 24.68 24.91 16,475,900 -0.51(-2.01%)
Oct 18, 2012 25.31 25.50 25.14 25.42 12,592,400 +0.22(+0.87%)
Oct 17, 2012 24.87 25.27 24.80 25.20 11,134,200 +0.43(+1.74%)
Oct 16, 2012 24.52 24.95 24.49 24.77 11,684,100 +0.41(+1.68%)
Oct 15, 2012 24.14 24.46 23.98 24.36 11,680,700 +0.25(+1.04%)
Oct 12, 2012 24.24 24.28 24.02 24.11 15,636,500 -0.10(-0.41%)
Oct 11, 2012 24.56 24.59 24.05 24.21 24,331,700 -0.13(-0.53%)
Oct 10, 2012 24.68 24.91 24.28 24.34 28,055,000 -0.28(-1.14%)
Oct 09, 2012 25.10 25.19 24.59 24.62 14,981,500 -0.51(-2.03%)
Oct 08, 2012 25.24 25.29 25.03 25.13 10,022,500 -0.06(-0.24%)
Oct 05, 2012 25.11 25.45 25.11 25.19 14,289,300 +0.15(+0.60%)
Oct 04, 2012 24.85 25.05 24.74 25.04 15,544,600 +0.28(+1.13%)
Oct 03, 2012 24.66 25.05 24.57 24.76 11,351,000 +0.12(+0.49%)
Oct 02, 2012 24.67 24.76 24.51 24.64 11,560,800 +0.09(+0.37%)
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.