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 (%)
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%)
Sep 02, 2014 33.54 34.11 33.54 34.05 8,945,112 +0.48(+1.44%)
Aug 29, 2014 33.90 33.57 33.57 33.57 10,041,020 -0.17(-0.51%)
Aug 28, 2014 33.77 33.94 33.71 33.74 7,360,876 -0.24(-0.70%)
Aug 27, 2014 33.67 33.97 33.61 33.97 6,424,241 +0.27(+0.82%)
Aug 26, 2014 33.71 33.90 33.61 33.70 6,995,851 +0.00(+0.00%)
Aug 25, 2014 33.92 34.07 33.57 33.70 6,510,161 -0.12(-0.36%)
Aug 22, 2014 33.94 34.04 33.65 33.82 6,719,467 -0.04(-0.11%)
Aug 21, 2014 33.80 33.97 33.63 33.86 8,265,451 +0.06(+0.17%)
Aug 20, 2014 34.19 34.19 33.72 33.80 9,786,055 -0.21(-0.61%)
Aug 19, 2014 34.07 34.15 33.77 34.01 9,624,783 -0.08(-0.22%)
Aug 18, 2014 34.12 34.34 33.91 34.09 10,674,107 +0.10(+0.31%)
Aug 15, 2014 34.13 34.22 33.81 33.98 18,593,376 +0.09(+0.28%)
Aug 14, 2014 33.44 33.94 33.44 33.89 16,671,379 +0.34(+1.02%)
Aug 13, 2014 33.27 33.60 33.19 33.55 16,367,377 +0.27(+0.83%)
Aug 12, 2014 32.88 33.41 32.78 33.27 18,776,556 +0.32(+0.98%)
Aug 11, 2014 32.71 33.15 32.37 32.95 20,322,706 +0.38(+1.16%)
Aug 08, 2014 31.95 32.61 31.94 32.57 19,800,746 +0.39(+1.21%)
Aug 07, 2014 32.70 33.10 31.93 32.18 44,334,248 +1.54(+5.04%)
Aug 06, 2014 31.46 31.51 30.52 30.64 52,728,668 +0.98(+3.29%)
Aug 05, 2014 29.82 30.11 29.63 29.66 27,253,424 -0.21(-0.70%)
Aug 04, 2014 30.25 30.40 29.85 29.87 19,603,028 -0.40(-1.31%)
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.