Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.31 +0.31 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.22 30.58 30.01 30.01 23,017,812 -0.31(-1.03%)
Jul 30, 2014 30.56 30.82 30.26 30.33 29,364,362 -0.14(-0.47%)
Jul 29, 2014 30.86 30.93 30.47 30.47 16,720,433 -0.29(-0.96%)
Jul 28, 2014 31.11 31.21 30.72 30.76 18,734,104 -0.33(-1.07%)
Jul 25, 2014 31.72 31.74 31.07 31.09 19,585,672 -0.10(-0.33%)
Jul 24, 2014 30.97 31.28 30.91 31.20 25,869,110 +0.21(+0.67%)
Jul 23, 2014 31.35 31.44 30.86 30.99 25,647,086 -0.61(-1.92%)
Jul 22, 2014 31.35 31.72 31.17 31.60 16,669,840 +0.43(+1.37%)
Jul 21, 2014 31.18 31.42 31.03 31.17 17,887,870 -0.11(-0.36%)
Jul 18, 2014 31.32 31.41 30.88 31.28 31,056,484 +0.23(+0.73%)
Jul 17, 2014 31.26 31.57 30.97 31.06 40,935,524 -0.22(-0.70%)
Jul 16, 2014 33.41 33.44 30.98 31.27 94,210,224 -2.08(-6.22%)
Jul 15, 2014 33.61 33.68 33.01 33.35 10,511,906 -0.33(-0.98%)
Jul 14, 2014 33.88 34.05 33.63 33.68 6,297,535 -0.09(-0.28%)
Jul 11, 2014 33.86 34.00 33.44 33.78 10,856,022 -0.07(-0.20%)
Jul 10, 2014 33.60 34.02 33.38 33.84 6,532,578 -0.19(-0.56%)
Jul 09, 2014 33.34 34.09 33.33 34.03 11,791,223 +0.77(+2.31%)
Jul 08, 2014 33.80 33.90 33.14 33.26 12,746,216 -0.56(-1.65%)
Jul 07, 2014 34.17 34.25 33.76 33.82 6,587,800 -0.49(-1.44%)
Jul 03, 2014 33.87 34.32 34.32 34.32 7,181,865 +0.48(+1.43%)
Jul 02, 2014 33.35 33.91 33.33 33.83 8,324,943 +0.38(+1.13%)
Jul 01, 2014 32.47 33.60 32.38 33.45 10,394,244 +0.14(+0.43%)
Jun 30, 2014 33.46 33.75 33.28 33.31 11,629,774 -0.09(-0.28%)
Jun 27, 2014 33.24 33.69 32.79 33.41 15,955,185 +0.09(+0.28%)
Jun 26, 2014 32.96 33.43 32.71 33.31 10,951,013 +0.26(+0.77%)
Jun 25, 2014 32.42 33.23 32.21 33.06 28,713,604 +0.63(+1.96%)
Jun 24, 2014 32.53 32.79 32.34 32.42 13,459,900 -0.12(-0.38%)
Jun 23, 2014 32.79 32.96 32.54 32.54 9,945,476 -0.19(-0.58%)
Jun 20, 2014 33.43 33.50 32.68 32.73 23,122,558 -0.79(-2.35%)
Jun 19, 2014 33.64 33.77 33.30 33.52 8,454,547 +0.00(+0.00%)
Jun 18, 2014 33.75 33.75 33.40 33.52 13,297,323 -0.13(-0.39%)
Jun 17, 2014 33.69 34.03 33.61 33.65 9,900,749 -0.21(-0.62%)
Jun 16, 2014 33.42 34.10 33.19 33.86 11,045,750 +0.20(+0.59%)
Jun 13, 2014 33.59 33.78 33.14 33.66 10,342,188 +0.10(+0.31%)
Jun 12, 2014 34.13 34.17 33.44 33.56 14,505,883 -0.67(-1.97%)
Jun 11, 2014 34.02 34.33 34.01 34.23 12,947,991 +0.04(+0.11%)
Jun 10, 2014 34.15 34.32 33.97 34.19 15,822,630 +0.04(+0.11%)
Jun 06, 2014 34.42 34.42 33.94 34.15 7,672,910 -0.05(-0.14%)
Jun 05, 2014 33.75 34.22 33.52 34.20 9,979,935 +0.56(+1.66%)
Jun 04, 2014 33.50 33.78 33.35 33.64 9,167,498 +0.10(+0.31%)
Jun 03, 2014 33.50 33.74 33.42 33.54 8,040,010 -0.14(-0.42%)
Jun 02, 2014 33.53 33.73 33.47 33.68 7,840,290 +0.12(+0.37%)
May 30, 2014 33.78 33.78 33.46 33.56 13,511,735 -0.09(-0.28%)
May 29, 2014 33.31 33.65 33.25 33.65 14,634,914 +0.33(+1.00%)
May 28, 2014 33.04 33.37 32.78 33.32 9,663,187 +0.36(+1.09%)
May 27, 2014 33.22 33.39 32.81 32.96 9,958,247 -0.16(-0.49%)
May 23, 2014 32.70 33.12 33.12 33.12 7,443,553 +0.27(+0.84%)
May 22, 2014 32.70 32.90 32.57 32.85 5,088,291 +0.10(+0.32%)
May 21, 2014 32.34 32.85 32.34 32.74 7,277,350 +0.44(+1.35%)
May 20, 2014 32.51 32.64 32.17 32.31 10,545,105 -0.03(-0.09%)
May 19, 2014 32.12 32.48 32.08 32.34 7,148,811 +0.05(+0.15%)
May 16, 2014 32.28 32.49 31.82 32.29 10,219,407 +0.05(+0.15%)
May 15, 2014 32.43 32.49 31.54 32.24 14,146,990 -0.25(-0.76%)
May 14, 2014 32.95 33.06 32.42 32.49 8,803,683 -0.59(-1.78%)
May 13, 2014 33.35 33.45 32.98 33.07 11,093,861 -0.27(-0.82%)
May 12, 2014 32.68 33.73 32.51 33.35 21,837,052 +0.99(+3.05%)
May 09, 2014 32.45 32.45 31.67 32.36 16,976,720 -0.07(-0.20%)
May 08, 2014 31.26 32.77 31.13 32.43 29,859,110 +1.99(+6.54%)
May 07, 2014 30.47 30.88 30.16 30.44 17,629,948 -0.27(-0.89%)
May 06, 2014 30.96 31.15 30.63 30.71 8,086,575 -0.39(-1.25%)
May 05, 2014 30.71 31.15 30.43 31.10 6,587,949 +0.28(+0.92%)
May 02, 2014 30.92 30.98 30.53 30.82 8,022,848 +0.05(+0.15%)
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.