Stock Quote

Twenty-First Century Fox (NQ: FOXA )

37.62 USD -0.88 (-2.29%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.18 23.21 22.97 23.02 18,640,400 -0.25(-1.07%)
Jul 30, 2012 23.36 23.44 23.15 23.27 13,830,300 -0.11(-0.47%)
Jul 27, 2012 22.86 23.56 22.74 23.38 28,217,500 +0.79(+3.50%)
Jul 26, 2012 22.51 22.72 22.36 22.59 13,586,500 +0.51(+2.31%)
Jul 25, 2012 21.85 22.26 21.78 22.08 15,022,100 +0.33(+1.52%)
Jul 24, 2012 21.86 21.98 21.55 21.75 15,480,400 -0.07(-0.32%)
Jul 23, 2012 21.56 21.87 21.41 21.82 15,771,400 -0.17(-0.77%)
Jul 20, 2012 22.37 22.42 21.97 21.99 20,919,700 -0.41(-1.83%)
Jul 19, 2012 22.58 22.84 22.37 22.40 15,669,700 +0.03(+0.13%)
Jul 18, 2012 22.16 22.47 22.11 22.37 12,948,000 +0.08(+0.36%)
Jul 17, 2012 22.05 22.29 21.68 22.29 14,477,100 +0.44(+2.01%)
Jul 16, 2012 21.85 21.96 21.64 21.85 10,129,200 -0.10(-0.46%)
Jul 13, 2012 21.62 22.07 21.50 21.95 12,004,900 +0.39(+1.81%)
Jul 12, 2012 21.55 21.77 21.28 21.56 20,370,300 -0.13(-0.60%)
Jul 11, 2012 21.85 21.96 21.54 21.69 14,535,900 -0.17(-0.78%)
Jul 10, 2012 22.07 22.20 21.74 21.86 12,654,600 -0.06(-0.27%)
Jul 09, 2012 22.08 22.16 21.79 21.92 22,553,900 -0.21(-0.95%)
Jul 06, 2012 22.36 22.46 22.05 22.13 20,926,300 -0.31(-1.38%)
Jul 05, 2012 22.45 22.63 22.29 22.44 17,144,700 -0.29(-1.28%)
Jul 03, 2012 22.80 22.94 22.65 22.73 9,634,900 -0.12(-0.53%)
Jul 02, 2012 22.30 22.86 22.25 22.85 27,386,000 +0.56(+2.51%)
Jun 29, 2012 22.28 22.34 21.88 22.29 47,950,000 +0.30(+1.36%)
Jun 28, 2012 22.07 22.23 21.78 21.99 48,106,300 -0.32(-1.43%)
Jun 27, 2012 21.64 22.73 21.61 22.31 70,563,600 +0.55(+2.53%)
Jun 26, 2012 21.31 21.89 21.20 21.76 83,482,600 +1.67(+8.31%)
Jun 25, 2012 20.16 20.20 19.98 20.09 13,059,300 -0.27(-1.33%)
Jun 22, 2012 20.20 20.45 20.07 20.36 26,980,100 +0.20(+0.99%)
Jun 21, 2012 20.49 20.61 20.13 20.16 14,715,800 -0.32(-1.56%)
Jun 20, 2012 20.27 20.57 20.22 20.48 14,217,600 +0.24(+1.19%)
Jun 19, 2012 20.19 20.37 20.08 20.24 13,221,100 +0.15(+0.75%)
Jun 18, 2012 20.06 20.21 19.85 20.09 10,997,600 +0.02(+0.10%)
Jun 15, 2012 19.93 20.10 19.77 20.07 31,824,500 +0.21(+1.06%)
Jun 14, 2012 19.56 20.00 19.51 19.86 22,095,300 +0.29(+1.48%)
Jun 13, 2012 19.60 19.79 19.39 19.57 21,049,200 -0.13(-0.66%)
Jun 12, 2012 19.28 19.70 19.13 19.70 18,271,300 +0.56(+2.93%)
Jun 11, 2012 19.72 19.73 19.10 19.14 13,205,200 -0.30(-1.54%)
Jun 08, 2012 19.24 19.50 19.03 19.44 19,664,400 +0.15(+0.78%)
Jun 07, 2012 19.60 19.74 19.24 19.29 15,234,100 -0.11(-0.57%)
Jun 06, 2012 18.70 19.44 18.69 19.40 32,046,200 +0.79(+4.25%)
Jun 05, 2012 18.53 18.75 18.48 18.61 18,452,800 +0.02(+0.11%)
Jun 04, 2012 18.42 18.68 18.32 18.59 22,517,100 +0.04(+0.22%)
Jun 01, 2012 18.91 19.03 18.54 18.55 26,868,600 -0.65(-3.39%)
May 31, 2012 19.36 19.45 19.12 19.20 24,098,200 -0.20(-1.03%)
May 30, 2012 19.53 19.72 19.30 19.40 18,359,200 -0.29(-1.47%)
May 29, 2012 19.60 19.81 19.45 19.69 15,151,100 +0.26(+1.34%)
May 25, 2012 19.46 19.57 19.32 19.43 11,882,200 +0.05(+0.26%)
May 24, 2012 19.19 19.52 19.12 19.38 16,389,900 +0.20(+1.04%)
May 23, 2012 19.25 19.40 18.94 19.18 27,054,800 -0.36(-1.84%)
May 22, 2012 19.56 19.74 19.31 19.54 19,189,000 +0.04(+0.21%)
May 21, 2012 19.24 19.53 19.03 19.50 19,310,400 +0.23(+1.19%)
May 18, 2012 19.54 19.54 19.21 19.27 20,320,500 -0.19(-0.98%)
May 17, 2012 19.69 19.79 19.46 19.46 18,714,700 -0.27(-1.37%)
May 16, 2012 19.97 20.15 19.73 19.73 19,212,000 -0.20(-1.00%)
May 15, 2012 20.10 20.31 19.89 19.93 16,956,300 -0.21(-1.04%)
May 14, 2012 20.02 20.50 19.89 20.14 20,991,200 -0.08(-0.40%)
May 11, 2012 20.24 20.70 20.15 20.22 20,619,800 -0.10(-0.49%)
May 10, 2012 20.00 20.62 19.98 20.32 37,975,800 +0.94(+4.85%)
May 09, 2012 19.10 19.49 18.89 19.38 28,076,100 +0.05(+0.26%)
May 08, 2012 19.16 19.39 19.07 19.33 13,303,700 -0.07(-0.36%)
May 07, 2012 19.10 19.50 19.01 19.40 15,559,600 +0.22(+1.15%)
May 04, 2012 19.53 19.67 19.18 19.18 18,350,700 -0.53(-2.69%)
May 03, 2012 19.77 19.89 19.63 19.71 13,911,000 -0.18(-0.90%)
May 02, 2012 19.72 19.96 19.56 19.89 11,531,500 +0.10(+0.51%)
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.