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 (%)
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%)
Oct 01, 2014 34.25 34.31 33.63 33.70 11,364,942 -0.59(-1.72%)
Sep 30, 2014 34.11 34.62 34.11 34.29 10,073,883 +0.14(+0.41%)
Sep 29, 2014 34.25 34.51 34.02 34.15 13,296,162 -0.29(-0.84%)
Sep 26, 2014 33.62 34.50 33.62 34.44 11,129,424 +0.70(+2.07%)
Sep 25, 2014 34.42 34.54 33.73 33.74 12,240,362 -0.75(-2.17%)
Sep 24, 2014 34.15 34.54 34.07 34.49 8,473,301 +0.27(+0.79%)
Sep 23, 2014 34.46 34.57 34.21 34.22 10,437,358 -0.30(-0.87%)
Sep 22, 2014 35.00 35.08 34.38 34.52 15,461,354 -0.63(-1.79%)
Sep 19, 2014 34.63 35.46 34.63 35.15 25,997,781 +0.24(+0.69%)
Sep 18, 2014 34.64 34.94 34.62 34.91 6,961,049 +0.26(+0.75%)
Sep 17, 2014 34.79 34.92 34.51 34.65 14,247,449 -0.10(-0.29%)
Sep 16, 2014 34.88 35.08 34.59 34.75 12,144,734 -0.16(-0.46%)
Sep 15, 2014 34.95 35.01 34.53 34.91 9,915,258 -0.14(-0.40%)
Sep 12, 2014 35.34 35.40 34.96 35.05 12,086,690 -0.25(-0.71%)
Sep 11, 2014 34.83 35.82 34.83 35.30 13,304,994 -0.26(-0.72%)
Sep 10, 2014 35.59 35.71 35.36 35.55 7,408,636 -0.11(-0.32%)
Sep 09, 2014 35.76 35.89 35.47 35.67 8,795,509 -0.21(-0.59%)
Sep 08, 2014 35.90 36.36 35.83 35.88 14,039,074 -0.27(-0.75%)
Sep 05, 2014 35.83 36.33 35.83 36.15 8,935,051 +0.02(+0.06%)
Sep 04, 2014 36.27 36.56 36.10 36.13 11,031,869 -0.17(-0.47%)
Sep 03, 2014 36.00 36.34 35.86 36.30 11,825,370 +0.37(+1.03%)
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.