Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.52 USD +0.48 (+1.33%)
Official Closing Price Updated: 4:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.13 19.31 18.83 18.83 20,343,500 -0.26(-1.36%)
Jan 30, 2012 18.69 19.13 18.58 19.09 20,612,000 +0.21(+1.11%)
Jan 27, 2012 18.83 18.96 18.73 18.88 14,082,200 +0.06(+0.32%)
Jan 26, 2012 18.94 18.99 18.69 18.82 24,932,800 +0.04(+0.21%)
Jan 25, 2012 18.94 19.00 18.74 18.78 28,290,900 -0.29(-1.52%)
Jan 24, 2012 19.09 19.21 18.89 19.07 13,559,400 -0.14(-0.73%)
Jan 23, 2012 19.08 19.31 18.97 19.21 12,709,900 +0.02(+0.10%)
Jan 20, 2012 19.79 19.79 19.08 19.19 22,707,100 -0.54(-2.74%)
Jan 19, 2012 19.32 19.74 19.28 19.73 21,538,700 +0.45(+2.33%)
Jan 18, 2012 19.05 19.42 19.00 19.28 19,234,300 +0.26(+1.37%)
Jan 17, 2012 19.01 19.09 18.87 19.02 18,722,100 +0.41(+2.20%)
Jan 13, 2012 18.83 18.86 18.47 18.61 10,034,700 -0.28(-1.48%)
Jan 12, 2012 18.87 18.96 18.68 18.89 13,851,700 +0.09(+0.48%)
Jan 11, 2012 18.65 18.86 18.59 18.80 15,741,700 +0.15(+0.80%)
Jan 10, 2012 18.57 18.84 18.51 18.65 17,906,000 +0.30(+1.63%)
Jan 09, 2012 18.32 18.42 18.22 18.35 12,066,000 +0.05(+0.27%)
Jan 06, 2012 18.50 18.66 18.29 18.30 17,279,400 -0.19(-1.03%)
Jan 05, 2012 18.21 18.52 18.01 18.49 20,788,600 +0.27(+1.48%)
Jan 04, 2012 18.32 18.39 18.14 18.22 20,148,800 -0.13(-0.71%)
Jan 03, 2012 18.23 18.50 18.22 18.35 25,818,700 +0.51(+2.86%)
Dec 30, 2011 17.88 17.95 17.78 17.84 8,156,700 -0.03(-0.17%)
Dec 29, 2011 17.70 17.90 17.56 17.87 18,140,300 +0.42(+2.41%)
Dec 28, 2011 17.75 17.76 17.38 17.45 13,124,500 -0.30(-1.69%)
Dec 27, 2011 17.57 17.81 17.53 17.75 6,710,500 +0.13(+0.74%)
Dec 23, 2011 17.44 17.62 17.39 17.62 6,793,700 +0.26(+1.50%)
Dec 22, 2011 17.38 17.47 17.20 17.36 13,787,400 -0.04(-0.23%)
Dec 21, 2011 17.23 17.45 17.15 17.40 18,822,700 +0.22(+1.28%)
Dec 20, 2011 17.02 17.23 16.92 17.18 22,984,800 +0.43(+2.57%)
Dec 19, 2011 17.09 17.15 16.68 16.75 14,679,200 -0.23(-1.35%)
Dec 16, 2011 17.18 17.44 16.98 16.98 47,153,300 -0.07(-0.41%)
Dec 15, 2011 17.38 17.41 17.02 17.05 19,439,200 -0.09(-0.53%)
Dec 14, 2011 17.13 17.30 16.95 17.14 21,158,600 -0.12(-0.70%)
Dec 13, 2011 17.58 17.75 17.17 17.26 17,689,000 -0.19(-1.09%)
Dec 12, 2011 17.50 17.51 17.25 17.45 18,471,400 -0.11(-0.63%)
Dec 09, 2011 17.28 17.67 17.24 17.56 15,756,100 +0.41(+2.39%)
Dec 08, 2011 17.64 17.65 17.12 17.15 20,026,900 -0.54(-3.05%)
Dec 07, 2011 17.72 17.87 17.37 17.69 23,514,400 -0.17(-0.95%)
Dec 06, 2011 17.77 17.99 17.70 17.86 15,986,700 +0.15(+0.85%)
Dec 05, 2011 17.99 18.00 17.58 17.71 16,655,100 +0.11(+0.62%)
Dec 02, 2011 17.75 17.92 17.59 17.60 10,925,200 +0.04(+0.23%)
Dec 01, 2011 17.53 17.69 17.33 17.56 18,140,000 +0.12(+0.69%)
Nov 30, 2011 17.01 17.45 17.01 17.44 24,305,200 +0.90(+5.44%)
Nov 29, 2011 16.50 16.78 16.44 16.54 16,797,900 +0.04(+0.24%)
Nov 28, 2011 16.36 16.65 16.33 16.50 14,663,000 +0.53(+3.32%)
Nov 25, 2011 15.93 16.22 15.93 15.97 5,565,500 -0.06(-0.37%)
Nov 23, 2011 16.20 16.30 15.94 16.03 17,925,100 -0.38(-2.32%)
Nov 22, 2011 16.24 16.49 16.17 16.41 21,470,300 +0.12(+0.74%)
Nov 21, 2011 16.17 16.39 16.00 16.29 28,909,100 -0.03(-0.18%)
Nov 18, 2011 16.67 16.75 16.30 16.32 34,883,500 -0.29(-1.75%)
Nov 17, 2011 16.76 16.94 16.51 16.61 24,989,900 -0.18(-1.07%)
Nov 16, 2011 17.09 17.26 16.77 16.79 23,651,000 -0.66(-3.78%)
Nov 15, 2011 16.99 17.57 16.99 17.45 16,214,300 +0.37(+2.17%)
Nov 14, 2011 17.04 17.12 16.92 17.08 16,216,000 -0.09(-0.52%)
Nov 11, 2011 17.06 17.31 16.99 17.17 19,757,000 +0.35(+2.08%)
Nov 10, 2011 16.70 16.90 16.37 16.82 18,756,900 +0.38(+2.31%)
Nov 09, 2011 16.79 16.88 16.35 16.44 24,713,600 -0.78(-4.53%)
Nov 08, 2011 17.09 17.26 16.70 17.22 31,986,000 +0.27(+1.59%)
Nov 07, 2011 16.81 17.02 16.68 16.95 28,460,300 +0.15(+0.89%)
Nov 04, 2011 16.77 16.88 16.55 16.80 19,475,500 -0.08(-0.47%)
Nov 03, 2011 17.44 17.47 16.73 16.88 54,467,800 -0.02(-0.12%)
Nov 02, 2011 16.90 17.07 16.60 16.90 38,749,400 +0.21(+1.26%)
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.