Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.62 USD -0.88 (-2.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.12 17.50 17.07 17.27 29,055,900 +0.15(+0.88%)
Aug 30, 2011 17.04 17.30 16.86 17.12 35,167,100 -0.21(-1.21%)
Aug 29, 2011 17.10 17.33 16.96 17.33 20,503,600 +0.46(+2.73%)
Aug 26, 2011 16.53 16.99 16.11 16.87 25,114,600 +0.35(+2.12%)
Aug 25, 2011 16.86 17.26 16.45 16.52 29,931,700 -0.32(-1.90%)
Aug 24, 2011 16.28 16.89 16.20 16.84 37,536,800 +0.47(+2.87%)
Aug 23, 2011 15.65 16.41 15.55 16.37 34,097,300 +0.86(+5.54%)
Aug 22, 2011 15.84 15.86 15.42 15.51 36,180,400 -0.05(-0.32%)
Aug 19, 2011 15.92 16.28 15.51 15.56 62,802,700 -0.63(-3.89%)
Aug 18, 2011 16.19 16.42 15.98 16.19 46,760,100 -0.84(-4.93%)
Aug 17, 2011 17.14 17.27 16.91 17.03 40,372,400 -0.11(-0.64%)
Aug 16, 2011 16.74 17.57 16.63 17.14 53,059,800 +0.23(+1.36%)
Aug 15, 2011 16.32 16.95 16.25 16.91 44,277,800 +0.68(+4.19%)
Aug 12, 2011 15.93 16.77 15.85 16.23 58,928,300 +0.04(+0.25%)
Aug 11, 2011 15.00 16.51 14.98 16.19 100,175,900 +2.48(+18.09%)
Aug 10, 2011 13.90 14.56 13.55 13.71 65,739,200 -0.84(-5.77%)
Aug 09, 2011 13.83 14.55 13.38 14.55 48,235,700 +0.93(+6.83%)
Aug 08, 2011 14.17 14.35 13.61 13.62 72,960,500 -1.05(-7.16%)
Aug 05, 2011 14.64 14.92 14.11 14.67 57,442,800 +0.11(+0.76%)
Aug 04, 2011 15.13 15.85 14.55 14.56 54,571,000 -1.05(-6.73%)
Aug 03, 2011 15.32 15.65 15.15 15.61 48,620,200 +0.32(+2.09%)
Aug 02, 2011 15.96 16.04 15.26 15.29 49,428,800 -0.81(-5.03%)
Aug 01, 2011 15.95 16.21 15.62 16.10 40,050,800 +0.08(+0.50%)
Jul 29, 2011 15.93 16.11 15.76 16.02 37,441,800 -0.09(-0.56%)
Jul 28, 2011 16.04 16.46 15.94 16.11 26,361,300 +0.11(+0.69%)
Jul 27, 2011 15.99 16.18 15.87 16.00 26,959,500 -0.16(-0.99%)
Jul 26, 2011 16.24 16.24 15.88 16.16 38,324,700 -0.06(-0.37%)
Jul 25, 2011 16.12 16.34 16.08 16.22 24,212,600 -0.20(-1.22%)
Jul 22, 2011 16.09 16.46 16.02 16.42 35,849,600 -0.06(-0.36%)
Jul 21, 2011 16.24 16.65 16.21 16.48 59,513,000 +0.55(+3.45%)
Jul 20, 2011 16.00 16.40 15.81 15.93 40,151,600 +0.14(+0.89%)
Jul 19, 2011 15.27 16.03 15.22 15.79 75,272,600 +0.82(+5.48%)
Jul 18, 2011 15.11 15.27 14.76 14.97 70,664,600 -0.67(-4.28%)
Jul 15, 2011 15.36 15.80 14.89 15.64 86,375,400 +0.20(+1.30%)
Jul 14, 2011 15.98 16.13 15.20 15.44 85,359,000 -0.49(-3.08%)
Jul 13, 2011 15.35 16.50 15.30 15.93 166,687,100 +0.58(+3.78%)
Jul 12, 2011 15.97 16.04 15.20 15.35 154,479,400 -0.13(-0.84%)
Jul 11, 2011 16.25 16.29 15.44 15.48 101,056,200 -1.27(-7.58%)
Jul 08, 2011 17.06 17.21 16.56 16.75 44,295,800 -0.68(-3.90%)
Jul 07, 2011 17.53 17.80 17.39 17.43 43,465,600 -0.04(-0.23%)
Jul 06, 2011 17.70 17.75 17.09 17.47 50,294,000 -0.66(-3.64%)
Jul 05, 2011 17.90 18.20 17.84 18.13 16,089,300 +0.07(+0.39%)
Jul 01, 2011 17.74 18.07 17.58 18.06 14,798,200 +0.36(+2.03%)
Jun 30, 2011 17.52 17.76 17.41 17.70 14,190,800 +0.31(+1.78%)
Jun 29, 2011 17.18 17.58 17.00 17.39 21,781,200 +0.21(+1.22%)
Jun 28, 2011 16.96 17.20 16.82 17.18 12,647,600 +0.26(+1.54%)
Jun 27, 2011 16.67 17.04 16.52 16.92 12,841,600 +0.18(+1.08%)
Jun 24, 2011 16.63 16.80 16.48 16.74 28,344,400 +0.12(+0.72%)
Jun 23, 2011 16.37 16.65 16.20 16.62 22,185,800 -0.10(-0.60%)
Jun 22, 2011 16.55 16.91 16.50 16.72 18,179,800 +0.07(+0.42%)
Jun 21, 2011 16.24 16.73 16.13 16.65 13,600,200 +0.46(+2.84%)
Jun 20, 2011 16.02 16.27 15.99 16.19 11,437,700 +0.14(+0.87%)
Jun 17, 2011 16.28 16.35 16.02 16.05 21,455,700 -0.02(-0.12%)
Jun 16, 2011 16.21 16.36 15.96 16.07 19,124,600 -0.16(-0.99%)
Jun 15, 2011 16.24 16.34 15.95 16.23 29,046,700 -0.15(-0.92%)
Jun 14, 2011 16.41 16.50 16.33 16.38 14,279,700 +0.13(+0.80%)
Jun 13, 2011 16.25 16.49 16.15 16.25 15,645,400 -0.13(-0.79%)
Jun 10, 2011 16.70 16.74 16.29 16.38 18,340,800 -0.42(-2.50%)
Jun 09, 2011 16.73 16.90 16.56 16.80 9,613,300 +0.13(+0.78%)
Jun 08, 2011 16.65 16.81 16.60 16.67 14,815,700 -0.06(-0.36%)
Jun 07, 2011 17.05 17.17 16.71 16.73 23,739,900 -0.28(-1.65%)
Jun 06, 2011 17.12 17.16 16.99 17.01 16,217,000 -0.17(-0.99%)
Jun 03, 2011 17.34 17.46 17.13 17.18 20,144,400 -0.40(-2.28%)
Jun 02, 2011 17.60 17.79 17.52 17.58 17,427,700 -0.07(-0.40%)
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.