Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 +0.30 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 30.40 31.00 30.23 30.77 12,659,711 +0.43(+1.41%)
Apr 30, 2014 30.30 30.63 29.92 30.35 16,784,160 +0.01(+0.03%)
Apr 29, 2014 30.34 30.40 29.94 30.34 10,508,418 +0.22(+0.72%)
Apr 28, 2014 30.98 31.17 29.76 30.12 18,225,692 -0.82(-2.63%)
Apr 25, 2014 30.98 31.12 30.82 30.93 11,630,225 -0.23(-0.73%)
Apr 24, 2014 31.13 31.23 30.87 31.16 10,346,663 +0.15(+0.49%)
Apr 23, 2014 31.04 31.26 30.85 31.01 12,692,134 -0.08(-0.24%)
Apr 22, 2014 30.89 31.40 30.89 31.08 12,438,621 +0.20(+0.64%)
Apr 21, 2014 31.02 31.04 30.49 30.89 7,914,163 +0.07(+0.22%)
Apr 17, 2014 30.47 30.82 30.82 30.82 15,781,489 +0.23(+0.74%)
Apr 16, 2014 30.17 30.59 30.13 30.59 12,597,834 +0.60(+1.99%)
Apr 15, 2014 30.26 30.40 29.56 29.99 13,802,461 -0.23(-0.75%)
Apr 14, 2014 30.42 30.52 30.00 30.22 13,093,274 -0.02(-0.06%)
Apr 11, 2014 30.47 30.61 29.95 30.24 17,982,174 -0.49(-1.60%)
Apr 10, 2014 31.40 31.50 30.58 30.73 18,640,632 -0.65(-2.08%)
Apr 09, 2014 30.68 31.43 30.60 31.39 16,137,722 +0.72(+2.35%)
Apr 08, 2014 30.09 30.86 29.90 30.67 13,928,901 +0.34(+1.12%)
Apr 07, 2014 31.03 31.11 29.75 30.33 28,259,492 -0.82(-2.65%)
Apr 04, 2014 32.23 32.31 31.11 31.15 19,416,516 -0.82(-2.58%)
Apr 03, 2014 31.98 32.36 31.71 31.98 18,717,114 +0.14(+0.45%)
Apr 02, 2014 31.22 31.98 31.11 31.83 19,838,872 +0.52(+1.66%)
Apr 01, 2014 30.49 31.34 30.43 31.31 20,836,590 +1.01(+3.35%)
Mar 31, 2014 30.01 30.47 30.01 30.30 11,588,194 +0.34(+1.14%)
Mar 28, 2014 30.16 30.23 29.69 29.96 15,328,015 -0.06(-0.19%)
Mar 27, 2014 30.31 30.53 29.92 30.01 16,821,304 -0.38(-1.25%)
Mar 26, 2014 30.83 31.19 30.38 30.39 14,050,886 -0.42(-1.35%)
Mar 25, 2014 30.63 31.00 30.52 30.81 13,393,384 +0.23(+0.74%)
Mar 24, 2014 31.00 31.09 30.44 30.58 10,429,251 -0.44(-1.41%)
Mar 21, 2014 31.60 31.74 30.89 31.02 21,080,372 -0.02(-0.06%)
Mar 20, 2014 30.96 31.28 30.84 31.04 12,753,670 -0.24(-0.76%)
Mar 19, 2014 31.07 31.47 31.06 31.27 11,821,548 -0.06(-0.18%)
Mar 18, 2014 30.84 31.41 30.56 31.33 12,246,838 +0.63(+2.07%)
Mar 17, 2014 30.89 31.04 30.64 30.70 10,947,847 +0.09(+0.31%)
Mar 14, 2014 30.32 30.72 30.31 30.60 7,741,638 +0.17(+0.56%)
Mar 13, 2014 30.99 31.15 30.34 30.43 12,906,421 -0.55(-1.77%)
Mar 12, 2014 31.27 31.34 30.89 30.98 13,016,386 -0.27(-0.85%)
Mar 11, 2014 31.91 31.96 31.10 31.25 12,783,090 -0.68(-2.14%)
Mar 10, 2014 32.05 32.17 31.70 31.93 6,279,312 -0.21(-0.65%)
Mar 07, 2014 32.75 32.88 32.07 32.14 11,375,986 -0.41(-1.25%)
Mar 06, 2014 32.30 32.84 32.16 32.54 18,477,880 +0.38(+1.18%)
Mar 05, 2014 32.22 32.52 31.98 32.16 11,110,929 +0.14(+0.44%)
Mar 04, 2014 31.61 32.09 31.52 32.02 12,355,065 +0.69(+2.21%)
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.