Stock Quote

Twenty-First Century Fox (NQ: FOXA )

35.83 USD +0.50 (+1.42%)
Streaming Delayed Price Updated: 2:52 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.64 35.64 35.31 35.41 12,804,971 -0.10(-0.28%)
May 29, 2014 35.15 35.51 35.09 35.51 13,869,399 +0.35(+1.00%)
May 28, 2014 34.86 35.21 34.59 35.16 9,157,731 +0.38(+1.09%)
May 27, 2014 35.05 35.23 34.62 34.78 9,437,357 -0.17(-0.49%)
May 23, 2014 34.50 34.95 34.95 34.95 7,054,200 +0.29(+0.84%)
May 22, 2014 34.50 34.72 34.37 34.66 4,822,136 +0.11(+0.32%)
May 21, 2014 34.12 34.66 34.12 34.55 6,896,691 +0.46(+1.35%)
May 20, 2014 34.30 34.44 33.95 34.09 9,993,518 -0.03(-0.09%)
May 19, 2014 33.89 34.27 33.85 34.12 6,774,875 +0.05(+0.15%)
May 16, 2014 34.06 34.28 33.58 34.07 9,684,856 +0.05(+0.15%)
May 15, 2014 34.22 34.28 33.28 34.02 13,406,997 -0.26(-0.76%)
May 14, 2014 34.77 34.88 34.21 34.28 8,343,185 -0.62(-1.78%)
May 13, 2014 35.19 35.30 34.80 34.90 10,513,570 -0.29(-0.82%)
May 12, 2014 34.48 35.59 34.30 35.19 20,694,812 +1.04(+3.05%)
May 09, 2014 34.24 34.24 33.42 34.15 16,088,711 -0.07(-0.20%)
May 08, 2014 32.99 34.58 32.85 34.22 28,297,255 +2.10(+6.54%)
May 07, 2014 32.15 32.58 31.83 32.12 16,707,771 -0.29(-0.89%)
May 06, 2014 32.67 32.87 32.32 32.41 7,663,587 -0.41(-1.25%)
May 05, 2014 32.40 32.87 32.11 32.82 6,243,351 +0.30(+0.92%)
May 02, 2014 32.63 32.69 32.22 32.52 7,603,194 +0.05(+0.15%)
May 01, 2014 32.08 32.71 31.90 32.47 11,997,514 +0.45(+1.41%)
Apr 30, 2014 31.97 32.32 31.57 32.02 15,906,224 +0.01(+0.03%)
Apr 29, 2014 32.01 32.08 31.59 32.01 9,958,750 +0.23(+0.72%)
Apr 28, 2014 32.70 32.89 31.40 31.78 17,272,352 -0.86(-2.63%)
Apr 25, 2014 32.69 32.84 32.53 32.64 11,021,878 -0.24(-0.73%)
Apr 24, 2014 32.85 32.95 32.57 32.88 9,805,456 +0.16(+0.49%)
Apr 23, 2014 32.75 32.99 32.55 32.72 12,028,241 -0.08(-0.24%)
Apr 22, 2014 32.60 33.13 32.60 32.80 11,787,989 +0.21(+0.64%)
Apr 21, 2014 32.73 32.75 32.17 32.59 7,500,194 +0.07(+0.22%)
Apr 17, 2014 32.15 32.52 32.52 32.52 14,956,000 +0.24(+0.74%)
Apr 16, 2014 31.84 32.28 31.79 32.28 11,938,874 +0.63(+1.99%)
Apr 15, 2014 31.93 32.08 31.19 31.65 13,080,490 -0.24(-0.75%)
Apr 14, 2014 32.10 32.20 31.66 31.89 12,408,399 -0.02(-0.06%)
Apr 11, 2014 32.15 32.30 31.60 31.91 17,041,572 -0.52(-1.60%)
Apr 10, 2014 33.13 33.24 32.27 32.43 17,665,588 -0.69(-2.08%)
Apr 09, 2014 32.37 33.17 32.29 33.12 15,293,599 +0.76(+2.35%)
Apr 08, 2014 31.75 32.56 31.55 32.36 13,200,316 +0.36(+1.13%)
Apr 07, 2014 32.74 32.83 31.39 32.00 26,781,310 -0.87(-2.65%)
Apr 04, 2014 34.01 34.09 32.83 32.87 18,400,889 -0.87(-2.58%)
Apr 03, 2014 33.75 34.15 33.46 33.74 17,738,070 +0.15(+0.45%)
Apr 02, 2014 32.94 33.74 32.83 33.59 18,801,153 +0.55(+1.66%)
Apr 01, 2014 32.17 33.07 32.10 33.04 19,746,682 +1.07(+3.35%)
Mar 31, 2014 31.67 32.15 31.67 31.97 10,982,045 +0.36(+1.14%)
Mar 28, 2014 31.82 31.90 31.33 31.61 14,526,246 -0.06(-0.19%)
Mar 27, 2014 31.98 32.22 31.57 31.67 15,941,425 -0.40(-1.25%)
Mar 26, 2014 32.53 32.91 32.06 32.07 13,315,920 -0.44(-1.35%)
Mar 25, 2014 32.32 32.71 32.20 32.51 12,692,811 +0.24(+0.74%)
Mar 24, 2014 32.71 32.81 32.12 32.27 9,883,724 -0.46(-1.41%)
Mar 21, 2014 33.34 33.49 32.60 32.73 19,977,713 -0.02(-0.06%)
Mar 20, 2014 32.67 33.01 32.54 32.75 12,086,558 -0.25(-0.76%)
Mar 19, 2014 32.79 33.21 32.77 33.00 11,203,193 -0.06(-0.18%)
Mar 18, 2014 32.54 33.14 32.25 33.06 11,606,237 +0.67(+2.07%)
Mar 17, 2014 32.60 32.75 32.33 32.39 10,375,193 +0.10(+0.31%)
Mar 14, 2014 31.99 32.42 31.98 32.29 7,336,693 +0.18(+0.56%)
Mar 13, 2014 32.70 32.87 32.01 32.11 12,231,319 -0.58(-1.77%)
Mar 12, 2014 33.00 33.07 32.59 32.69 12,335,532 -0.28(-0.85%)
Mar 11, 2014 33.67 33.72 32.82 32.97 12,114,439 -0.72(-2.14%)
Mar 10, 2014 33.82 33.95 33.45 33.69 5,950,858 -0.22(-0.65%)
Mar 07, 2014 34.56 34.70 33.84 33.91 10,780,937 -0.43(-1.25%)
Mar 06, 2014 34.08 34.65 33.93 34.34 17,511,350 +0.40(+1.18%)
Mar 05, 2014 34.00 34.32 33.74 33.94 10,529,745 +0.15(+0.44%)
Mar 04, 2014 33.36 33.86 33.26 33.79 11,708,803 +0.73(+2.21%)
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.