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, 2014 38.88 38.40 38.40 38.40 6,740,100 -0.27(-0.70%)
Dec 30, 2014 38.77 38.95 38.45 38.67 5,698,258 -0.33(-0.86%)
Dec 29, 2014 38.73 39.15 38.73 39.01 5,081,926 +0.12(+0.31%)
Dec 26, 2014 38.74 38.98 38.71 38.89 3,780,401 +0.18(+0.46%)
Dec 24, 2014 38.95 38.71 38.71 38.71 3,187,900 -0.03(-0.08%)
Dec 23, 2014 39.03 39.27 38.69 38.74 9,911,420 -0.23(-0.59%)
Dec 22, 2014 38.48 38.99 38.46 38.97 8,270,825 +0.46(+1.19%)
Dec 19, 2014 37.84 38.59 37.73 38.51 24,141,502 +0.76(+2.01%)
Dec 18, 2014 37.53 37.83 37.33 37.75 16,148,971 +0.52(+1.40%)
Dec 17, 2014 36.48 37.40 36.31 37.23 11,306,723 +1.02(+2.82%)
Dec 16, 2014 36.84 37.13 36.20 36.21 13,103,704 -0.29(-0.79%)
Dec 15, 2014 36.99 37.08 36.47 36.50 14,788,311 -0.40(-1.08%)
Dec 12, 2014 36.57 37.30 36.47 36.90 11,823,049 -0.21(-0.58%)
Dec 11, 2014 37.82 37.82 36.93 37.12 8,277,464 +0.12(+0.34%)
Dec 10, 2014 37.03 37.20 36.85 36.99 10,904,500 -0.12(-0.32%)
Dec 09, 2014 37.02 37.39 36.71 37.11 8,857,452 -0.28(-0.75%)
Dec 08, 2014 37.84 38.08 37.35 37.39 9,667,319 -0.42(-1.11%)
Dec 05, 2014 37.70 37.84 37.41 37.81 11,000,118 +0.18(+0.48%)
Dec 04, 2014 37.15 37.79 37.11 37.63 14,156,271 +0.38(+1.02%)
Dec 03, 2014 37.22 37.43 36.98 37.25 9,897,088 +0.06(+0.16%)
Dec 02, 2014 37.27 37.54 37.12 37.19 10,380,622 -0.09(-0.24%)
Dec 01, 2014 36.75 37.29 36.39 37.28 15,539,200 +0.48(+1.30%)
Nov 28, 2014 36.86 36.87 36.40 36.80 3,308,606 +0.48(+1.32%)
Nov 26, 2014 36.55 36.32 36.32 36.32 8,172,100 -0.24(-0.66%)
Nov 25, 2014 35.92 36.65 35.81 36.56 17,894,029 +0.81(+2.27%)
Nov 24, 2014 35.26 35.76 35.13 35.75 12,188,443 +0.54(+1.55%)
Nov 21, 2014 35.55 35.55 34.95 35.21 11,036,078 +0.15(+0.41%)
Nov 20, 2014 34.78 35.11 34.53 35.06 8,227,956 +0.05(+0.14%)
Nov 19, 2014 35.10 35.41 34.88 35.01 8,455,169 -0.29(-0.82%)
Nov 18, 2014 35.29 35.41 34.95 35.30 9,487,478 -0.04(-0.11%)
Nov 17, 2014 35.12 35.45 35.00 35.34 7,710,732 +0.23(+0.66%)
Nov 14, 2014 35.07 35.19 34.72 35.11 7,612,620 +0.12(+0.34%)
Nov 13, 2014 34.66 35.05 34.66 34.99 8,699,753 +0.35(+1.01%)
Nov 12, 2014 34.70 34.93 34.54 34.64 8,205,981 -0.29(-0.83%)
Nov 11, 2014 34.62 34.96 34.57 34.93 11,220,875 +0.19(+0.55%)
Nov 10, 2014 34.52 34.79 34.39 34.74 13,346,225 +0.13(+0.38%)
Nov 07, 2014 35.29 35.29 34.44 34.61 9,196,820 -0.70(-1.98%)
Nov 06, 2014 35.21 35.31 34.69 35.31 12,410,901 +0.47(+1.35%)
Nov 05, 2014 34.36 34.84 33.94 34.84 24,554,636 +1.51(+4.53%)
Nov 04, 2014 34.15 34.16 32.49 33.33 26,726,736 -1.02(-2.97%)
Nov 03, 2014 34.41 34.93 34.08 34.35 10,385,264 -0.13(-0.38%)
Oct 31, 2014 36.02 36.02 34.33 34.48 12,206,217 -0.08(-0.23%)
Oct 30, 2014 34.16 34.61 34.06 34.56 10,775,358 +0.21(+0.61%)
Oct 29, 2014 34.34 34.43 34.14 34.35 14,402,659 +0.04(+0.12%)
Oct 28, 2014 33.81 34.32 33.81 34.31 11,355,655 +0.54(+1.60%)
Oct 27, 2014 33.25 33.78 33.35 33.77 9,944,472 +0.42(+1.26%)
Oct 24, 2014 33.65 33.68 33.27 33.35 11,931,316 -0.19(-0.57%)
Oct 23, 2014 33.72 33.72 33.17 33.54 15,163,956 +0.79(+2.41%)
Oct 22, 2014 33.69 33.71 32.60 32.75 18,332,577 -0.92(-2.73%)
Oct 21, 2014 33.11 33.76 32.98 33.67 13,787,363 +0.63(+1.91%)
Oct 20, 2014 33.24 33.24 32.53 33.04 14,502,135 +0.34(+1.04%)
Oct 17, 2014 32.65 33.07 32.58 32.70 12,619,787 +0.20(+0.62%)
Oct 16, 2014 31.16 32.72 31.01 32.50 20,965,063 +0.73(+2.30%)
Oct 15, 2014 31.47 32.34 31.01 31.77 19,086,143 -0.13(-0.41%)
Oct 14, 2014 32.18 32.47 31.88 31.90 11,944,911 +0.08(+0.25%)
Oct 13, 2014 32.17 32.68 31.78 31.82 21,493,282 -0.61(-1.88%)
Oct 10, 2014 33.14 33.49 32.35 32.43 22,025,345 -0.68(-2.05%)
Oct 09, 2014 34.04 34.20 33.04 33.11 17,728,949 -1.00(-2.93%)
Oct 08, 2014 33.50 34.22 33.37 34.11 15,353,062 +0.46(+1.37%)
Oct 07, 2014 33.81 34.06 33.65 33.65 9,818,595 -0.46(-1.35%)
Oct 06, 2014 34.14 34.25 33.95 34.11 11,844,189 +0.04(+0.12%)
Oct 03, 2014 33.52 34.18 33.37 34.07 13,927,244 +0.66(+1.98%)
Oct 02, 2014 33.65 33.82 32.52 33.41 25,626,286 -0.29(-0.86%)
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.