Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.04 USD +0.71 (+2.01%)
Official Closing Price Updated: 4:09 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 35.39 35.99 35.39 35.93 8,477,216 +0.51(+1.44%)
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 35.92 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 17,620,805 +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 18,765,019 +0.41(+1.21%)
Aug 07, 2014 34.51 34.92 33.69 33.96 42,015,237 +1.63(+5.04%)
Aug 06, 2014 33.20 33.25 32.20 32.33 49,970,567 +1.03(+3.29%)
Aug 05, 2014 31.47 31.78 31.27 31.30 25,827,869 -0.22(-0.70%)
Aug 04, 2014 31.92 32.08 31.50 31.52 18,577,643 -0.42(-1.31%)
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.