Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 28.84 29.00 28.47 28.87 3,363,670 +0.03(+0.10%)
Oct 28, 2022 28.30 28.93 28.12 28.84 2,844,446 +0.67(+2.38%)
Oct 27, 2022 29.00 29.13 28.02 28.17 3,663,669 -0.80(-2.76%)
Oct 26, 2022 29.87 30.14 28.94 28.97 2,424,222 -0.87(-2.92%)
Oct 25, 2022 29.51 29.96 29.40 29.84 2,453,800 +0.22(+0.74%)
Oct 24, 2022 29.64 29.84 29.09 29.62 3,868,035 +0.19(+0.65%)
Oct 21, 2022 29.02 29.74 28.98 29.43 2,952,406 +0.42(+1.45%)
Oct 20, 2022 29.26 29.55 28.96 29.01 2,223,694 -0.31(-1.06%)
Oct 19, 2022 29.32 29.86 28.86 29.32 4,065,263 +0.12(+0.41%)
Oct 18, 2022 29.30 29.91 28.70 29.20 6,942,826 +0.62(+2.17%)
Oct 17, 2022 29.74 30.09 28.27 28.58 12,663,922 -2.97(-9.41%)
Oct 14, 2022 31.86 32.19 31.39 31.55 2,151,944 -0.15(-0.47%)
Oct 13, 2022 30.14 31.81 30.03 31.70 4,073,095 +1.21(+3.97%)
Oct 12, 2022 30.69 30.88 30.29 30.49 2,521,479 -0.18(-0.59%)
Oct 11, 2022 30.97 31.13 30.41 30.67 2,361,221 -0.47(-1.51%)
Oct 10, 2022 31.55 31.80 31.07 31.14 1,761,988 -0.23(-0.73%)
Oct 07, 2022 30.90 31.45 30.76 31.37 2,588,428 +0.20(+0.64%)
Oct 06, 2022 32.07 32.07 31.04 31.17 3,697,160 -0.37(-1.17%)
Oct 05, 2022 31.71 32.00 31.33 31.54 2,731,579 -0.69(-2.14%)
Oct 04, 2022 31.41 32.39 31.38 32.23 2,379,810 +0.97(+3.10%)
Oct 03, 2022 31.07 31.30 30.57 31.26 2,627,749 +0.58(+1.89%)
Sep 30, 2022 30.72 31.36 30.55 30.68 3,276,158 +0.17(+0.56%)
Sep 29, 2022 31.08 31.19 30.31 30.51 4,066,992 -0.93(-2.96%)
Sep 28, 2022 31.07 31.60 30.80 31.44 1,835,619 +0.49(+1.58%)
Sep 27, 2022 31.42 31.87 30.75 30.95 1,958,757 -0.17(-0.55%)
Sep 26, 2022 31.50 32.07 31.03 31.12 2,255,943 -0.59(-1.86%)
Sep 23, 2022 31.73 31.88 31.18 31.71 2,494,748 -0.40(-1.25%)
Sep 22, 2022 32.65 32.73 32.10 32.11 3,203,678 -0.61(-1.86%)
Sep 21, 2022 34.27 34.37 32.71 32.72 2,137,146 -1.52(-4.44%)
Sep 20, 2022 34.03 34.38 33.74 34.24 2,305,440 -0.12(-0.35%)
Sep 19, 2022 33.44 34.38 33.43 34.36 2,092,604 +0.69(+2.05%)
Sep 16, 2022 34.54 34.58 33.14 33.67 6,381,422 -0.89(-2.58%)
Sep 15, 2022 33.50 34.76 33.43 34.56 3,366,534 +1.04(+3.10%)
Sep 14, 2022 33.58 33.63 32.65 33.52 2,016,146 +0.03(+0.09%)
Sep 13, 2022 33.73 34.41 33.41 33.49 1,953,484 -1.31(-3.76%)
Sep 12, 2022 34.64 34.98 34.52 34.80 2,986,370 +0.28(+0.81%)
Sep 09, 2022 33.74 34.61 33.66 34.52 2,640,821 +1.00(+2.98%)
Sep 08, 2022 33.30 33.54 32.55 33.52 2,188,608 +0.10(+0.30%)
Sep 07, 2022 32.91 33.53 32.81 33.42 1,951,351 +0.45(+1.36%)
Sep 06, 2022 33.81 33.88 32.66 32.97 2,680,630 -0.77(-2.28%)
Sep 02, 2022 34.26 34.54 33.62 33.74 2,373,226 -0.30(-0.88%)
Sep 01, 2022 34.00 34.12 33.72 34.04 2,261,862 -0.14(-0.41%)
Aug 31, 2022 34.40 34.69 34.16 34.18 2,479,999 -0.02(-0.06%)
Aug 30, 2022 34.22 34.35 33.81 34.20 2,618,433 +0.13(+0.38%)
Aug 29, 2022 33.80 34.25 33.55 34.07 1,610,835 +0.08(+0.23%)
Aug 26, 2022 34.76 35.13 33.94 33.99 2,325,384 -0.73(-2.12%)
Aug 25, 2022 34.66 34.85 34.43 34.73 1,407,174 +0.20(+0.58%)
Aug 24, 2022 34.28 34.87 34.04 34.53 2,114,698 +0.27(+0.78%)
Aug 23, 2022 34.43 34.91 34.12 34.26 1,542,376 -0.19(-0.55%)
Aug 22, 2022 35.04 35.25 34.21 34.45 1,877,804 -0.97(-2.75%)
Aug 19, 2022 35.60 35.65 35.23 35.42 1,998,460 -0.34(-0.94%)
Aug 18, 2022 36.04 36.23 35.61 35.76 1,406,874 -0.15(-0.41%)
Aug 17, 2022 35.87 36.34 35.75 35.91 2,316,119 -0.33(-0.90%)
Aug 16, 2022 36.05 36.44 35.89 36.23 2,581,630 +0.12(+0.33%)
Aug 15, 2022 35.99 36.22 35.75 36.12 2,077,437 -0.12(-0.33%)
Aug 12, 2022 36.39 36.49 35.88 36.23 2,440,323 +0.07(+0.19%)
Aug 11, 2022 34.92 36.28 34.92 36.16 2,759,789 +1.54(+4.44%)
Aug 10, 2022 34.54 35.24 33.78 34.63 3,592,504 +1.13(+3.38%)
Aug 09, 2022 33.34 33.75 33.15 33.49 2,545,375 +0.27(+0.81%)
Aug 08, 2022 33.25 33.51 33.04 33.23 2,662,474 +0.14(+0.42%)
Aug 05, 2022 32.93 33.28 32.63 33.09 1,944,432 -0.20(-0.60%)
Aug 04, 2022 33.23 33.75 33.12 33.29 1,454,570 -0.04(-0.12%)
Aug 03, 2022 32.76 33.57 32.76 33.33 1,907,157 +0.37(+1.11%)
Aug 02, 2022 33.16 33.51 32.88 32.96 1,144,640 -0.24(-0.72%)
Aug 01, 2022 32.59 33.26 32.52 33.20 2,620,736 +0.33(+1.00%)
Jul 29, 2022 34.66 34.66 32.64 32.87 5,000,335 -1.76(-5.07%)
Jul 28, 2022 34.28 34.70 33.78 34.63 2,081,022 +0.21(+0.61%)
Jul 27, 2022 34.01 34.45 33.78 34.42 2,286,004 +0.57(+1.67%)
Jul 26, 2022 34.74 34.93 33.50 33.85 1,998,496 -1.17(-3.34%)
Jul 25, 2022 34.83 35.29 34.76 35.02 1,846,219 +0.12(+0.34%)
Jul 22, 2022 34.74 35.09 34.50 34.90 1,605,945 +0.21(+0.60%)
Jul 21, 2022 34.42 34.72 34.17 34.70 1,767,909 +0.21(+0.60%)
Jul 20, 2022 34.07 34.71 33.88 34.49 1,810,677 +0.49(+1.43%)
Jul 19, 2022 33.30 34.07 33.30 34.00 1,821,500 +1.01(+3.07%)
Jul 18, 2022 32.97 33.53 32.49 32.99 2,493,057 -0.45(-1.34%)
Jul 15, 2022 32.57 33.46 32.52 33.43 1,959,701 +1.16(+3.60%)
Jul 14, 2022 32.20 32.46 32.02 32.27 1,625,429 -0.33(-1.00%)
Jul 13, 2022 32.62 32.87 31.76 32.60 1,875,833 -0.38(-1.14%)
Jul 12, 2022 32.62 33.46 32.62 32.98 1,535,007 +0.32(+0.97%)
Jul 11, 2022 32.71 32.91 32.44 32.66 1,388,445 -0.34(-1.02%)
Jul 08, 2022 33.32 33.52 32.88 33.00 1,757,391 -0.26(-0.78%)
Jul 07, 2022 32.94 33.55 32.94 33.26 1,885,878 +0.34(+1.03%)
Jul 06, 2022 33.09 33.36 32.34 32.92 2,052,501 -0.01(-0.03%)
Jul 05, 2022 32.40 32.94 31.90 32.93 1,528,891 +0.10(+0.30%)
Jul 01, 2022 31.82 32.89 31.76 32.83 1,521,099 +0.90(+2.83%)
Jun 30, 2022 32.02 32.51 31.74 31.93 2,420,933 -0.48(-1.47%)
Jun 29, 2022 32.44 32.53 31.76 32.40 1,774,468 -0.07(-0.21%)
Jun 28, 2022 32.92 33.23 32.38 32.47 1,855,871 -0.33(-1.00%)
Jun 27, 2022 32.65 32.85 32.30 32.80 2,110,002 +0.24(+0.73%)
Jun 24, 2022 32.04 32.91 32.00 32.56 2,700,492 +0.72(+2.28%)
Jun 23, 2022 31.86 31.95 31.39 31.84 1,575,792 +0.01(+0.03%)
Jun 22, 2022 31.98 32.29 31.63 31.83 2,235,586 -0.50(-1.54%)
Jun 21, 2022 32.29 32.78 32.07 32.32 2,065,800 +0.49(+1.53%)
Jun 17, 2022 32.04 32.55 31.64 31.84 6,079,674 -0.21(-0.65%)
Jun 16, 2022 32.11 32.32 31.28 32.04 3,741,942 -0.55(-1.68%)
Jun 15, 2022 32.03 33.13 31.95 32.59 3,147,897 +0.79(+2.50%)
Jun 14, 2022 31.34 32.11 31.15 31.80 3,123,960 +0.51(+1.62%)
Jun 13, 2022 31.56 31.77 31.10 31.29 3,426,638 -0.86(-2.69%)
Jun 10, 2022 32.82 32.94 32.14 32.15 2,419,935 -1.08(-3.26%)
Jun 09, 2022 34.04 34.04 33.21 33.24 1,593,922 -0.58(-1.70%)
Jun 08, 2022 34.13 34.64 33.77 33.81 1,672,346 -0.54(-1.56%)
Jun 07, 2022 33.51 34.40 33.41 34.35 1,735,173 +0.52(+1.53%)
Jun 06, 2022 33.85 34.23 33.64 33.83 1,436,088 -0.05(-0.15%)
Jun 03, 2022 33.88 34.20 33.69 33.88 1,947,844 -0.29(-0.84%)
Jun 02, 2022 33.97 34.62 33.61 34.17 2,715,484 -0.44(-1.26%)
Jun 01, 2022 35.44 35.52 34.02 34.61 2,465,770 -0.65(-1.83%)
May 31, 2022 35.08 35.36 34.89 35.25 4,803,594 +0.05(+0.14%)
May 27, 2022 34.26 35.27 34.12 35.20 2,592,312 +0.91(+2.66%)
May 26, 2022 33.29 34.35 33.25 34.29 2,972,153 +1.23(+3.72%)
May 25, 2022 32.23 33.28 32.21 33.06 2,371,178 +0.80(+2.49%)
May 24, 2022 33.75 33.77 31.99 32.25 2,427,152 -1.69(-4.97%)
May 23, 2022 33.88 34.14 33.06 33.94 2,530,875 +0.72(+2.18%)
May 20, 2022 33.55 33.60 32.81 33.22 2,514,584 +0.13(+0.39%)
May 19, 2022 32.97 33.46 32.74 33.09 3,450,680 -0.16(-0.48%)
May 18, 2022 34.25 34.36 33.17 33.25 2,897,800 -1.24(-3.60%)
May 17, 2022 33.76 34.70 33.71 34.49 2,357,720 +1.04(+3.12%)
May 16, 2022 33.50 33.82 33.20 33.44 2,368,959 -0.11(-0.33%)
May 13, 2022 33.51 34.03 33.26 33.55 2,691,875 +0.35(+1.05%)
May 12, 2022 32.87 33.43 32.21 33.21 3,299,205 +0.24(+0.72%)
May 11, 2022 32.29 33.61 32.19 32.97 3,807,502 +0.78(+2.44%)
May 10, 2022 31.85 33.13 31.12 32.18 4,601,144 -0.78(-2.38%)
May 09, 2022 33.97 34.27 32.89 32.97 4,094,821 -1.38(-4.02%)
May 06, 2022 36.02 36.11 33.96 34.35 3,187,865 -1.93(-5.31%)
May 05, 2022 36.47 36.81 35.96 36.27 1,880,835 -0.50(-1.35%)
May 04, 2022 35.97 36.88 35.82 36.77 1,904,490 +0.79(+2.21%)
May 03, 2022 36.40 36.50 35.75 35.98 3,079,432 -0.33(-0.90%)
May 02, 2022 35.69 36.40 35.62 36.30 2,723,930 +0.72(+2.04%)
Apr 29, 2022 36.15 36.45 35.50 35.58 2,489,401 -0.69(-1.92%)
Apr 28, 2022 36.21 36.59 35.88 36.27 2,100,631 +0.28(+0.77%)
Apr 27, 2022 36.24 36.55 35.50 36.00 2,279,050 -0.34(-0.93%)
Apr 26, 2022 37.50 37.60 36.28 36.33 4,120,721 -1.38(-3.66%)
Apr 25, 2022 37.66 37.99 37.04 37.71 3,005,409 -0.22(-0.58%)
Apr 22, 2022 38.65 38.68 37.90 37.93 2,231,790 -0.71(-1.85%)
Apr 21, 2022 39.35 39.83 38.63 38.65 2,357,765 -0.63(-1.59%)
Apr 20, 2022 38.67 39.33 37.54 39.27 4,416,877 +0.38(+0.97%)
Apr 19, 2022 38.76 39.12 38.45 38.89 2,649,751 +0.19(+0.49%)
Apr 18, 2022 38.69 39.12 38.55 38.71 1,262,101 -0.13(-0.33%)
Apr 14, 2022 38.92 39.39 38.79 38.84 1,786,328 +0.01(+0.03%)
Apr 13, 2022 38.49 38.98 38.48 38.83 1,539,514 +0.27(+0.70%)
Apr 12, 2022 38.93 39.15 38.26 38.56 2,012,151 +0.12(+0.31%)
Apr 11, 2022 38.67 39.25 38.37 38.44 1,989,320 -0.25(-0.64%)
Apr 08, 2022 38.23 38.92 38.15 38.69 2,134,156 +0.55(+1.43%)
Apr 07, 2022 38.38 38.59 37.51 38.14 2,750,646 -0.34(-0.88%)
Apr 06, 2022 38.25 38.52 37.90 38.48 3,846,216 +0.10(+0.26%)
Apr 05, 2022 38.90 39.36 38.11 38.38 3,583,894 -0.88(-2.25%)
Apr 04, 2022 38.84 39.27 37.98 39.26 2,601,686 +0.19(+0.48%)
Apr 01, 2022 39.67 39.69 38.71 39.07 2,352,970 -0.09(-0.23%)
Mar 31, 2022 39.99 40.25 39.12 39.16 3,622,708 -0.69(-1.72%)
Mar 30, 2022 40.42 40.69 39.73 39.85 3,042,670 -0.66(-1.62%)
Mar 29, 2022 40.41 40.80 40.18 40.50 2,350,100 +0.30(+0.74%)
Mar 28, 2022 40.73 40.84 39.79 40.20 2,114,589 -0.71(-1.75%)
Mar 25, 2022 40.64 41.37 40.48 40.92 2,523,539 +0.31(+0.76%)
Mar 24, 2022 40.19 40.76 39.95 40.61 2,434,136 +0.35(+0.86%)
Mar 23, 2022 40.49 40.94 40.17 40.26 2,559,035 -0.54(-1.31%)
Mar 22, 2022 40.83 41.43 40.71 40.80 2,784,239 +0.25(+0.61%)
Mar 21, 2022 40.77 41.71 40.20 40.55 3,396,147 -0.02(-0.05%)
Mar 18, 2022 40.00 40.63 39.32 40.57 13,558,325 +0.59(+1.46%)
Mar 17, 2022 40.08 40.17 38.64 39.99 4,986,655 -0.39(-0.96%)
Mar 16, 2022 39.79 40.70 39.39 40.37 4,548,943 +0.88(+2.24%)
Mar 15, 2022 38.74 39.55 38.41 39.49 4,866,327 +1.02(+2.66%)
Mar 14, 2022 39.15 40.03 38.30 38.47 5,998,822 -0.58(-1.47%)
Mar 11, 2022 39.80 40.44 39.00 39.04 3,469,839 -0.46(-1.16%)
Mar 10, 2022 40.28 40.43 39.07 39.50 5,229,157 -1.07(-2.64%)
Mar 09, 2022 42.08 42.29 40.47 40.57 3,631,137 -0.96(-2.32%)
Mar 08, 2022 41.18 42.16 41.05 41.54 2,753,921 +0.24(+0.58%)
Mar 07, 2022 42.24 42.73 41.20 41.30 3,307,728 -1.08(-2.55%)
Mar 04, 2022 42.38 42.54 41.88 42.38 3,450,013 -0.47(-1.09%)
Mar 03, 2022 42.75 43.25 42.37 42.85 2,597,877 +0.07(+0.16%)
Mar 02, 2022 41.08 43.17 41.08 42.78 3,813,116 +1.82(+4.44%)
Mar 01, 2022 41.12 41.51 40.51 40.96 3,525,760 -0.33(-0.79%)
Feb 28, 2022 40.58 41.53 40.45 41.29 3,574,068 +0.06(+0.14%)
Feb 25, 2022 40.56 41.53 40.40 41.23 2,943,482 +0.89(+2.20%)
Feb 24, 2022 40.01 40.48 39.36 40.34 4,106,113 -0.10(-0.24%)
Feb 23, 2022 41.45 41.50 40.36 40.44 2,817,691 -0.84(-2.03%)
Feb 22, 2022 41.67 42.05 41.18 41.28 3,583,866 -0.55(-1.32%)
Feb 18, 2022 41.83 0 -0.52(-1.24%)
Feb 17, 2022 41.96 42.99 41.93 42.35 4,216,996 -0.10(-0.23%)
Feb 16, 2022 42.16 42.64 41.64 42.45 3,181,530 -0.14(-0.32%)
Feb 15, 2022 42.34 43.14 42.27 42.59 2,741,401 +0.47(+1.12%)
Feb 14, 2022 42.85 43.14 41.91 42.12 3,255,043 -0.72(-1.68%)
Feb 11, 2022 43.38 43.95 42.66 42.84 4,411,335 -0.59(-1.36%)
Feb 10, 2022 42.90 44.37 42.18 43.43 7,012,896 +0.15(+0.34%)
Feb 09, 2022 40.86 43.33 40.65 43.28 8,140,676 +2.99(+7.42%)
Feb 08, 2022 40.29 40.63 39.93 40.29 2,467,834 +0.21(+0.52%)
Feb 07, 2022 40.42 40.71 39.90 40.08 3,261,971 -0.08(-0.20%)
Feb 04, 2022 40.37 40.56 39.76 40.16 1,835,523 -0.21(-0.51%)
Feb 03, 2022 40.05 40.37 2,376,453 +0.23(+0.57%)
Feb 02, 2022 39.48 40.21 38.96 40.14 3,009,575 +0.36(+0.89%)
Feb 01, 2022 40.25 40.41 39.70 39.79 2,561,629 +0.21(+0.52%)
Jan 28, 2022 37.56 39.59 37.47 39.58 4,261,819 +1.83(+4.84%)
Jan 27, 2022 37.57 38.45 37.53 37.75 3,324,686 +0.21(+0.55%)
Jan 26, 2022 38.69 39.01 37.11 37.55 3,461,234 -1.11(-2.86%)
Jan 25, 2022 38.35 38.81 37.56 38.65 4,569,292 +0.07(+0.18%)
Jan 24, 2022 37.51 38.64 37.29 38.58 7,956,599 +1.38(+3.71%)
Jan 21, 2022 37.49 38.01 36.97 37.20 4,256,681 -0.49(-1.31%)
Jan 20, 2022 39.17 39.83 37.64 37.69 4,484,998 -1.45(-3.71%)
Jan 19, 2022 39.43 39.92 38.87 39.15 3,854,063 -0.24(-0.60%)
Jan 18, 2022 40.51 40.92 39.16 39.38 4,646,568 -1.11(-2.73%)
Jan 14, 2022 40.49 0 +0.94(+2.37%)
Jan 13, 2022 38.94 39.88 38.77 39.55 2,520,460 +0.77(+1.99%)
Jan 12, 2022 38.56 38.94 38.44 38.78 1,643,727 +0.34(+0.87%)
Jan 11, 2022 38.69 38.93 38.13 38.44 1,743,183 -0.08(-0.21%)
Jan 10, 2022 38.70 38.97 38.01 38.52 2,942,741 +0.01(+0.03%)
Jan 07, 2022 38.07 38.61 37.94 38.51 4,485,984 +0.58(+1.54%)
Jan 06, 2022 37.37 38.28 37.23 37.93 2,752,407 +0.81(+2.18%)
Jan 05, 2022 37.73 38.02 37.03 37.12 2,051,430 -0.36(-0.95%)
Jan 04, 2022 37.39 37.92 37.23 37.48 4,782,579 +0.33(+0.88%)
Jan 03, 2022 36.60 37.61 36.27 37.15 2,955,623 +0.73(+2.01%)
Dec 31, 2021 37.12 37.17 36.39 36.42 1,642,679 -0.62(-1.68%)
Dec 30, 2021 36.68 37.27 36.61 37.04 1,487,159 +0.43(+1.19%)
Dec 29, 2021 36.98 37.08 36.44 36.61 1,188,488 -0.39(-1.07%)
Dec 28, 2021 36.79 37.16 36.63 37.00 1,345,673 +0.17(+0.46%)
Dec 27, 2021 36.74 37.08 36.22 36.84 1,764,488 +0.04(+0.11%)
Dec 23, 2021 36.50 36.92 36.43 36.80 1,828,923 +0.45(+1.25%)
Dec 22, 2021 36.47 36.53 35.97 36.34 1,570,604 -0.08(-0.22%)
Dec 21, 2021 36.42 37.01 35.93 36.42 2,564,422 +0.50(+1.40%)
Dec 20, 2021 35.92 36.48 35.34 35.92 3,598,000 -0.56(-1.54%)
Dec 17, 2021 36.83 37.28 36.11 36.48 19,041,544 -0.05(-0.13%)
Dec 16, 2021 36.53 36.64 35.77 36.53 6,510,480 +0.75(+2.10%)
Dec 15, 2021 35.46 35.84 34.79 35.78 4,790,627 +0.27(+0.75%)
Dec 14, 2021 35.69 36.14 35.34 35.51 4,691,548 -0.33(-0.91%)
Dec 13, 2021 35.95 36.14 35.34 35.84 3,203,178 -0.50(-1.39%)
Dec 10, 2021 36.27 36.48 35.83 36.34 3,296,322 +0.28(+0.77%)
Dec 09, 2021 36.15 36.81 35.89 36.07 2,413,872 -0.21(-0.57%)
Dec 08, 2021 36.07 36.88 35.97 36.27 3,519,211 +0.27(+0.74%)
Dec 07, 2021 36.26 36.81 35.86 36.01 2,518,361 -0.04(-0.11%)
Dec 06, 2021 35.93 36.50 35.77 36.05 2,862,553 +0.47(+1.33%)
Dec 03, 2021 35.05 35.70 34.95 35.57 5,022,268 +0.70(+2.01%)
Dec 02, 2021 34.05 35.14 33.96 34.87 5,590,768 +0.88(+2.58%)
Dec 01, 2021 35.80 36.14 33.95 33.99 5,297,445 -1.25(-3.56%)
Nov 30, 2021 36.28 36.44 35.18 35.25 5,120,213 -1.19(-3.28%)
Nov 29, 2021 37.20 37.32 36.32 36.44 3,703,407 -0.69(-1.86%)
Nov 26, 2021 37.27 37.32 36.57 37.13 1,874,758 -0.87(-2.29%)
Nov 24, 2021 38.43 38.46 37.86 38.00 2,712,868 -0.52(-1.35%)
Nov 23, 2021 38.52 38.89 38.24 38.52 3,493,387 +0.28(+0.74%)
Nov 22, 2021 38.48 38.67 38.06 38.24 3,272,112 -0.25(-0.64%)
Nov 19, 2021 38.77 39.13 38.23 38.48 3,504,496 -0.57(-1.47%)
Nov 18, 2021 39.77 39.15 39.01 39.06 1,817,010 -0.71(-1.79%)
Nov 17, 2021 39.73 40.02 39.44 39.77 1,832,139 -0.13(-0.32%)
Nov 16, 2021 40.71 40.71 39.84 39.90 2,516,227 -0.84(-2.06%)
Nov 15, 2021 40.63 41.30 40.55 40.73 2,456,077 +0.17(+0.41%)
Nov 12, 2021 40.62 40.94 40.26 40.57 2,139,078 -0.05(-0.12%)
Nov 11, 2021 39.33 40.86 39.01 40.62 3,332,811 +0.45(+1.13%)
Nov 10, 2021 40.12 39.96 40.16 2,609,184 +0.15(+0.37%)
Nov 09, 2021 40.08 40.52 39.85 40.01 1,737,384 -0.02(-0.05%)
Nov 08, 2021 41.00 41.18 39.80 40.03 2,634,807 -0.91(-2.22%)
Nov 05, 2021 40.99 42.02 40.66 40.94 3,481,746 +0.15(+0.36%)
Nov 04, 2021 41.24 41.24 38.89 40.79 4,750,412 -0.25(-0.60%)
Nov 03, 2021 40.69 41.54 40.13 41.04 3,929,814 -0.02(-0.05%)
Nov 02, 2021 40.64 41.30 40.31 41.06 3,446,550 +0.53(+1.32%)
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.