Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.77 35.42 35.42 35.42 9,515,800 -0.18(-0.51%)
Aug 28, 2014 35.63 35.81 35.57 35.60 6,975,848 -0.25(-0.70%)
Aug 27, 2014 35.53 35.85 35.47 35.85 6,088,206 +0.29(+0.82%)
Aug 26, 2014 35.57 35.77 35.47 35.56 6,629,916 +0.00(+0.00%)
Aug 25, 2014 35.79 35.95 35.42 35.56 6,169,631 -0.13(-0.36%)
Aug 22, 2014 35.81 35.91 35.51 35.69 6,367,989 -0.04(-0.11%)
Aug 21, 2014 35.67 35.85 35.49 35.73 7,833,107 +0.06(+0.17%)
Aug 20, 2014 36.08 36.08 35.58 35.67 9,274,172 -0.22(-0.61%)
Aug 19, 2014 35.95 36.04 35.63 35.89 9,121,335 -0.08(-0.22%)
Aug 18, 2014 36.00 36.24 35.78 35.97 10,115,772 +0.11(+0.31%)
Aug 15, 2014 36.01 36.11 35.68 35.86 17,620,804 +0.10(+0.28%)
Aug 14, 2014 35.29 35.81 35.29 35.76 15,799,342 +0.36(+1.02%)
Aug 13, 2014 35.11 35.45 35.02 35.40 15,511,242 +0.29(+0.83%)
Aug 12, 2014 34.69 35.26 34.59 35.11 17,794,402 +0.34(+0.98%)
Aug 11, 2014 34.52 34.98 34.16 34.77 19,259,678 +0.40(+1.16%)
Aug 08, 2014 33.71 34.41 33.70 34.37 18,765,020 +0.41(+1.21%)
Aug 07, 2014 34.51 34.92 33.69 33.96 42,015,236 +1.63(+5.04%)
Aug 06, 2014 33.20 33.25 32.20 32.33 49,970,568 +1.03(+3.29%)
Aug 05, 2014 31.47 31.78 31.27 31.30 25,827,868 -0.22(-0.70%)
Aug 04, 2014 31.92 32.08 31.50 31.52 18,577,644 -0.42(-1.31%)
Aug 01, 2014 31.71 32.08 31.53 31.94 16,580,746 +0.27(+0.85%)
Jul 31, 2014 31.89 32.27 31.67 31.67 21,813,810 -0.33(-1.03%)
Jul 30, 2014 32.25 32.52 31.93 32.00 27,828,388 -0.15(-0.47%)
Jul 29, 2014 32.56 32.64 32.15 32.15 15,845,830 -0.31(-0.96%)
Jul 28, 2014 32.83 32.93 32.42 32.46 17,754,172 -0.35(-1.07%)
Jul 25, 2014 33.47 33.49 32.78 32.81 18,561,196 -0.11(-0.33%)
Jul 24, 2014 32.68 33.01 32.62 32.92 24,515,964 +0.22(+0.67%)
Jul 23, 2014 33.08 33.18 32.56 32.70 24,305,552 -0.64(-1.92%)
Jul 22, 2014 33.08 33.47 32.89 33.34 15,797,884 +0.45(+1.37%)
Jul 21, 2014 32.90 33.15 32.74 32.89 16,952,202 -0.12(-0.36%)
Jul 18, 2014 33.05 33.14 32.58 33.01 29,432,000 +0.24(+0.73%)
Jul 17, 2014 32.99 33.31 32.68 32.77 38,794,292 -0.23(-0.70%)
Jul 16, 2014 35.25 35.29 32.69 33.00 89,282,328 -2.19(-6.22%)
Jul 15, 2014 35.46 35.54 34.83 35.19 9,962,055 -0.35(-0.98%)
Jul 14, 2014 35.75 35.93 35.49 35.54 5,968,127 -0.10(-0.28%)
Jul 11, 2014 35.73 35.88 35.29 35.64 10,288,171 -0.07(-0.20%)
Jul 10, 2014 35.45 35.90 35.22 35.71 6,190,876 -0.20(-0.56%)
Jul 09, 2014 35.18 35.98 35.17 35.91 11,174,454 +0.81(+2.31%)
Jul 08, 2014 35.67 35.77 34.97 35.10 12,079,494 -0.59(-1.65%)
Jul 07, 2014 36.06 36.14 35.62 35.69 6,243,209 -0.52(-1.44%)
Jul 03, 2014 35.74 36.21 36.21 36.21 6,806,200 +0.51(+1.43%)
Jul 02, 2014 35.19 35.78 35.17 35.70 7,889,487 +0.40(+1.13%)
Jul 01, 2014 34.26 35.45 34.17 35.30 9,850,548 +0.15(+0.43%)
Jun 30, 2014 35.31 35.61 35.12 35.15 11,021,450 -0.10(-0.28%)
Jun 27, 2014 35.07 35.55 34.60 35.25 15,120,610 +0.10(+0.28%)
Jun 26, 2014 34.78 35.27 34.52 35.15 10,378,194 +0.27(+0.77%)
Jun 25, 2014 34.21 35.06 33.99 34.88 27,211,670 +0.67(+1.96%)
Jun 24, 2014 34.33 34.60 34.13 34.21 12,755,847 -0.13(-0.38%)
Jun 23, 2014 34.60 34.78 34.34 34.34 9,425,254 -0.20(-0.58%)
Jun 20, 2014 35.28 35.35 34.48 34.54 21,913,076 -0.83(-2.35%)
Jun 19, 2014 35.50 35.63 35.14 35.37 8,012,311 +0.00(+0.00%)
Jun 18, 2014 35.61 35.61 35.24 35.37 12,601,774 -0.14(-0.39%)
Jun 17, 2014 35.55 35.91 35.47 35.51 9,382,866 -0.22(-0.62%)
Jun 16, 2014 35.26 35.98 35.02 35.73 10,467,975 +0.21(+0.59%)
Jun 13, 2014 35.44 35.64 34.97 35.52 9,801,215 +0.11(+0.31%)
Jun 12, 2014 36.01 36.05 35.29 35.41 13,747,118 -0.71(-1.97%)
Jun 11, 2014 35.90 36.22 35.89 36.12 12,270,715 +0.04(+0.11%)
Jun 10, 2014 36.04 36.21 35.84 36.08 14,994,989 +0.04(+0.11%)
Jun 06, 2014 36.32 36.32 35.81 36.04 7,271,560 -0.05(-0.14%)
Jun 05, 2014 35.61 36.11 35.37 36.09 9,457,910 +0.59(+1.66%)
Jun 04, 2014 35.35 35.64 35.19 35.50 8,687,970 +0.11(+0.31%)
Jun 03, 2014 35.35 35.60 35.27 35.39 7,619,458 -0.15(-0.42%)
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.