NasdaqGS - Nasdaq Real Time Price • USD
Fox Corporation (FOX)
As of 1:29 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.46 | 28.90 | 28.46 | 28.80 | 28.80 | 355,950 |
Apr 18, 2024 | 28.13 | 28.40 | 27.99 | 28.29 | 28.29 | 622,100 |
Apr 17, 2024 | 28.03 | 28.22 | 27.84 | 27.99 | 27.99 | 1,015,800 |
Apr 16, 2024 | 27.90 | 28.13 | 27.65 | 27.95 | 27.95 | 1,172,900 |
Apr 15, 2024 | 27.87 | 28.51 | 27.64 | 27.92 | 27.92 | 1,080,600 |
Apr 12, 2024 | 28.15 | 28.18 | 27.63 | 27.66 | 27.66 | 840,300 |
Apr 11, 2024 | 28.37 | 28.52 | 27.92 | 28.24 | 28.24 | 916,300 |
Apr 10, 2024 | 28.39 | 28.55 | 28.14 | 28.37 | 28.37 | 998,700 |
Apr 9, 2024 | 28.73 | 28.91 | 28.48 | 28.80 | 28.80 | 823,300 |
Apr 8, 2024 | 28.51 | 28.86 | 28.25 | 28.63 | 28.63 | 1,986,500 |
Apr 5, 2024 | 28.51 | 28.70 | 28.33 | 28.45 | 28.45 | 2,077,100 |
Apr 4, 2024 | 28.88 | 29.08 | 28.37 | 28.42 | 28.42 | 1,199,700 |
Apr 3, 2024 | 28.42 | 28.77 | 28.25 | 28.71 | 28.71 | 1,369,600 |
Apr 2, 2024 | 28.52 | 28.98 | 28.37 | 28.42 | 28.42 | 1,597,500 |
Apr 1, 2024 | 28.67 | 28.69 | 28.26 | 28.59 | 28.59 | 995,100 |
Mar 28, 2024 | 28.65 | 28.74 | 28.39 | 28.62 | 28.62 | 1,173,800 |
Mar 27, 2024 | 28.05 | 28.64 | 28.02 | 28.60 | 28.60 | 1,649,700 |
Mar 26, 2024 | 27.58 | 28.12 | 27.49 | 27.95 | 27.95 | 1,767,800 |
Mar 25, 2024 | 27.48 | 27.69 | 27.31 | 27.54 | 27.54 | 1,105,600 |
Mar 22, 2024 | 27.84 | 27.97 | 27.20 | 27.32 | 27.32 | 846,900 |
Mar 21, 2024 | 27.71 | 27.83 | 27.39 | 27.79 | 27.79 | 1,051,800 |
Mar 20, 2024 | 27.10 | 27.72 | 26.92 | 27.58 | 27.58 | 1,371,200 |
Mar 19, 2024 | 27.04 | 27.34 | 26.95 | 27.10 | 27.10 | 1,730,100 |
Mar 18, 2024 | 26.95 | 27.22 | 26.73 | 27.00 | 27.00 | 1,771,400 |
Mar 15, 2024 | 26.73 | 27.19 | 26.61 | 26.89 | 26.89 | 3,017,900 |
Mar 14, 2024 | 27.04 | 27.06 | 26.56 | 26.71 | 26.71 | 1,548,000 |
Mar 13, 2024 | 26.85 | 27.32 | 26.85 | 27.09 | 27.09 | 1,786,100 |
Mar 12, 2024 | 27.34 | 27.34 | 26.74 | 26.83 | 26.83 | 1,216,600 |
Mar 11, 2024 | 26.45 | 27.42 | 26.42 | 27.23 | 27.23 | 1,197,700 |
Mar 8, 2024 | 26.16 | 26.42 | 26.10 | 26.32 | 26.32 | 1,385,900 |
Mar 7, 2024 | 25.90 | 26.17 | 25.87 | 26.11 | 26.11 | 1,239,500 |
Mar 6, 2024 | 26.34 | 26.53 | 25.82 | 25.90 | 25.90 | 1,577,700 |
Mar 5, 2024 | 0.26 Dividend | |||||
Mar 5, 2024 | 26.19 | 26.78 | 26.01 | 26.33 | 26.33 | 2,031,600 |
Mar 4, 2024 | 26.95 | 26.95 | 26.04 | 26.57 | 26.31 | 1,595,500 |
Mar 1, 2024 | 27.43 | 27.52 | 26.84 | 26.99 | 26.73 | 1,286,300 |
Feb 29, 2024 | 27.16 | 27.52 | 27.05 | 27.38 | 27.11 | 3,000,200 |
Feb 28, 2024 | 27.01 | 27.13 | 26.87 | 26.96 | 26.70 | 1,629,500 |
Feb 27, 2024 | 27.29 | 27.41 | 27.04 | 27.11 | 26.84 | 1,372,500 |
Feb 26, 2024 | 27.68 | 27.79 | 27.16 | 27.22 | 26.95 | 2,275,300 |
Feb 23, 2024 | 27.63 | 27.93 | 27.25 | 27.68 | 27.41 | 1,525,100 |
Feb 22, 2024 | 27.46 | 27.62 | 27.22 | 27.41 | 27.14 | 957,800 |
Feb 21, 2024 | 27.61 | 27.66 | 27.14 | 27.46 | 27.19 | 1,048,700 |
Feb 20, 2024 | 27.84 | 28.01 | 27.59 | 27.63 | 27.36 | 1,216,900 |
Feb 16, 2024 | 28.15 | 28.16 | 27.78 | 27.95 | 27.68 | 1,131,100 |
Feb 15, 2024 | 27.81 | 28.30 | 27.75 | 28.14 | 27.86 | 1,478,500 |
Feb 14, 2024 | 27.43 | 27.86 | 27.27 | 27.74 | 27.47 | 1,097,800 |
Feb 13, 2024 | 27.83 | 27.83 | 26.97 | 27.36 | 27.09 | 1,381,400 |
Feb 12, 2024 | 27.46 | 28.16 | 27.43 | 28.01 | 27.74 | 1,363,800 |
Feb 9, 2024 | 26.72 | 27.58 | 26.61 | 27.45 | 27.18 | 1,916,500 |
Feb 8, 2024 | 27.37 | 27.72 | 26.41 | 26.62 | 26.36 | 2,125,000 |
Feb 7, 2024 | 30.50 | 30.50 | 27.31 | 27.44 | 27.17 | 2,546,900 |
Feb 6, 2024 | 29.24 | 29.55 | 29.03 | 29.34 | 29.05 | 1,037,700 |
Feb 5, 2024 | 29.29 | 29.46 | 29.16 | 29.18 | 28.89 | 1,004,100 |
Feb 2, 2024 | 29.86 | 30.01 | 29.43 | 29.56 | 29.27 | 1,050,600 |
Feb 1, 2024 | 30.01 | 30.16 | 29.58 | 30.12 | 29.83 | 927,800 |
Jan 31, 2024 | 29.91 | 30.41 | 29.70 | 30.01 | 29.72 | 1,813,000 |
Jan 30, 2024 | 29.89 | 30.00 | 29.75 | 29.80 | 29.51 | 641,900 |
Jan 29, 2024 | 29.75 | 29.94 | 29.61 | 29.92 | 29.63 | 738,100 |
Jan 26, 2024 | 29.74 | 29.89 | 29.66 | 29.74 | 29.45 | 731,500 |
Jan 25, 2024 | 29.25 | 29.82 | 29.25 | 29.71 | 29.42 | 1,149,100 |
Jan 24, 2024 | 29.37 | 29.37 | 28.97 | 29.06 | 28.78 | 796,600 |
Jan 23, 2024 | 29.14 | 29.37 | 28.92 | 29.18 | 28.89 | 678,700 |
Jan 22, 2024 | 28.79 | 29.11 | 28.78 | 28.94 | 28.66 | 766,200 |
Jan 19, 2024 | 28.72 | 28.81 | 28.33 | 28.73 | 28.45 | 798,500 |
Jan 18, 2024 | 28.44 | 28.71 | 28.21 | 28.58 | 28.30 | 989,000 |
Jan 17, 2024 | 28.26 | 28.67 | 28.16 | 28.38 | 28.10 | 919,200 |
Jan 16, 2024 | 28.68 | 28.68 | 28.21 | 28.45 | 28.17 | 979,000 |
Jan 12, 2024 | 28.76 | 28.90 | 28.52 | 28.75 | 28.47 | 780,000 |
Jan 11, 2024 | 28.48 | 28.67 | 28.21 | 28.62 | 28.34 | 1,529,100 |
Jan 10, 2024 | 27.97 | 28.57 | 27.78 | 28.50 | 28.22 | 1,283,900 |
Jan 9, 2024 | 28.25 | 28.45 | 28.12 | 28.17 | 27.89 | 1,185,300 |
Jan 8, 2024 | 28.10 | 28.56 | 27.97 | 28.48 | 28.20 | 934,100 |
Jan 5, 2024 | 27.99 | 28.45 | 27.92 | 28.10 | 27.83 | 1,318,100 |
Jan 4, 2024 | 28.03 | 28.11 | 27.77 | 27.99 | 27.72 | 1,257,700 |
Jan 3, 2024 | 28.00 | 28.29 | 27.83 | 27.97 | 27.70 | 980,700 |
Jan 2, 2024 | 27.79 | 28.41 | 27.46 | 28.14 | 27.86 | 1,510,700 |
Dec 29, 2023 | 27.67 | 27.77 | 27.49 | 27.65 | 27.38 | 1,158,600 |
Dec 28, 2023 | 27.70 | 27.90 | 27.57 | 27.70 | 27.43 | 852,700 |
Dec 27, 2023 | 27.82 | 27.88 | 27.61 | 27.64 | 27.37 | 1,297,300 |
Dec 26, 2023 | 27.83 | 27.90 | 27.41 | 27.85 | 27.58 | 968,400 |
Dec 22, 2023 | 27.90 | 28.22 | 27.59 | 27.75 | 27.48 | 1,204,800 |
Dec 21, 2023 | 27.60 | 27.98 | 27.35 | 27.89 | 27.62 | 1,068,200 |
Dec 20, 2023 | 27.90 | 28.00 | 27.43 | 27.46 | 27.19 | 1,904,200 |
Dec 19, 2023 | 27.67 | 27.90 | 27.55 | 27.90 | 27.63 | 1,544,400 |
Dec 18, 2023 | 27.79 | 27.86 | 27.37 | 27.63 | 27.36 | 2,049,300 |
Dec 15, 2023 | 28.01 | 28.17 | 27.53 | 27.65 | 27.38 | 3,902,800 |
Dec 14, 2023 | 27.90 | 28.70 | 27.85 | 28.00 | 27.73 | 2,476,000 |
Dec 13, 2023 | 27.09 | 27.61 | 26.81 | 27.61 | 27.34 | 2,206,300 |
Dec 12, 2023 | 27.70 | 27.70 | 27.07 | 27.15 | 26.88 | 1,944,100 |
Dec 11, 2023 | 27.98 | 28.07 | 27.62 | 27.62 | 27.35 | 2,324,100 |
Dec 8, 2023 | 27.40 | 28.11 | 27.40 | 28.01 | 27.74 | 1,794,800 |
Dec 7, 2023 | 27.32 | 27.61 | 27.20 | 27.33 | 27.06 | 2,187,500 |
Dec 6, 2023 | 27.59 | 27.67 | 27.22 | 27.29 | 27.02 | 2,239,700 |
Dec 5, 2023 | 28.05 | 28.09 | 27.13 | 27.46 | 27.19 | 2,199,900 |
Dec 4, 2023 | 28.19 | 28.42 | 27.98 | 28.17 | 27.89 | 3,508,100 |
Dec 1, 2023 | 27.78 | 28.42 | 27.66 | 28.26 | 27.98 | 1,404,900 |
Nov 30, 2023 | 27.66 | 27.84 | 27.41 | 27.66 | 27.39 | 4,057,700 |
Nov 29, 2023 | 28.11 | 28.11 | 27.47 | 27.69 | 27.42 | 1,813,600 |
Nov 28, 2023 | 28.26 | 28.26 | 27.85 | 27.88 | 27.61 | 1,329,600 |
Nov 27, 2023 | 28.39 | 28.39 | 28.13 | 28.24 | 27.96 | 2,251,200 |
Nov 24, 2023 | 28.42 | 28.59 | 28.41 | 28.44 | 28.16 | 1,046,300 |
Nov 22, 2023 | 28.44 | 28.49 | 28.15 | 28.35 | 28.07 | 1,581,400 |
Nov 21, 2023 | 28.70 | 28.83 | 28.23 | 28.29 | 28.01 | 2,157,400 |
Nov 20, 2023 | 28.45 | 28.79 | 28.29 | 28.64 | 28.36 | 1,878,000 |
Nov 17, 2023 | 28.39 | 28.50 | 28.19 | 28.43 | 28.15 | 1,821,300 |
Nov 16, 2023 | 28.51 | 28.73 | 27.88 | 28.14 | 27.86 | 8,150,400 |
Nov 15, 2023 | 28.21 | 28.57 | 27.92 | 28.46 | 28.18 | 1,312,200 |
Nov 14, 2023 | 27.99 | 28.46 | 27.99 | 28.12 | 27.84 | 1,201,000 |
Nov 13, 2023 | 28.08 | 28.08 | 27.46 | 27.57 | 27.30 | 1,181,400 |
Nov 10, 2023 | 27.76 | 28.20 | 27.64 | 28.08 | 27.81 | 804,900 |
Nov 9, 2023 | 28.94 | 29.05 | 27.60 | 27.70 | 27.43 | 1,519,600 |
Nov 8, 2023 | 28.49 | 28.49 | 27.99 | 28.20 | 27.92 | 1,029,700 |
Nov 7, 2023 | 28.83 | 28.92 | 28.46 | 28.49 | 28.21 | 1,562,300 |
Nov 6, 2023 | 29.16 | 29.31 | 28.64 | 28.87 | 28.59 | 1,207,100 |
Nov 3, 2023 | 28.50 | 29.69 | 28.38 | 29.33 | 29.04 | 1,302,400 |
Nov 2, 2023 | 28.20 | 28.77 | 26.20 | 28.45 | 28.17 | 1,558,800 |
Nov 1, 2023 | 28.06 | 28.08 | 27.61 | 27.90 | 27.63 | 1,518,000 |
Oct 31, 2023 | 27.28 | 27.98 | 27.28 | 27.91 | 27.64 | 1,212,400 |
Oct 30, 2023 | 27.39 | 27.42 | 27.05 | 27.22 | 26.95 | 866,200 |
Oct 27, 2023 | 27.41 | 27.65 | 27.05 | 27.11 | 26.84 | 982,200 |
Oct 26, 2023 | 27.82 | 27.84 | 27.19 | 27.44 | 27.17 | 1,049,400 |
Oct 25, 2023 | 28.03 | 28.22 | 27.82 | 27.83 | 27.56 | 804,200 |
Oct 24, 2023 | 28.20 | 28.46 | 27.92 | 28.08 | 27.81 | 943,300 |
Oct 23, 2023 | 28.29 | 28.50 | 28.03 | 28.07 | 27.80 | 804,300 |
Oct 20, 2023 | 28.61 | 28.61 | 28.26 | 28.30 | 28.02 | 837,200 |
Oct 19, 2023 | 29.06 | 29.18 | 28.45 | 28.51 | 28.23 | 1,110,400 |
Oct 18, 2023 | 29.33 | 29.50 | 29.00 | 29.02 | 28.74 | 640,200 |
Oct 17, 2023 | 28.45 | 29.58 | 28.45 | 29.41 | 29.12 | 1,078,800 |
Oct 16, 2023 | 28.69 | 29.38 | 28.69 | 29.18 | 28.89 | 607,100 |
Oct 13, 2023 | 28.44 | 28.66 | 28.40 | 28.58 | 28.30 | 698,300 |
Oct 12, 2023 | 28.80 | 28.85 | 28.30 | 28.40 | 28.12 | 754,000 |
Oct 11, 2023 | 29.03 | 29.24 | 28.68 | 28.81 | 28.53 | 698,300 |
Oct 10, 2023 | 28.65 | 29.00 | 28.64 | 28.92 | 28.64 | 885,700 |
Oct 9, 2023 | 27.94 | 28.72 | 27.86 | 28.61 | 28.33 | 681,800 |
Oct 6, 2023 | 27.71 | 28.27 | 27.69 | 28.13 | 27.85 | 615,600 |
Oct 5, 2023 | 28.08 | 28.27 | 27.68 | 27.98 | 27.71 | 564,000 |
Oct 4, 2023 | 28.00 | 28.13 | 27.62 | 28.05 | 27.78 | 881,400 |
Oct 3, 2023 | 28.42 | 28.48 | 28.00 | 28.03 | 27.76 | 1,323,300 |
Oct 2, 2023 | 28.87 | 28.88 | 28.41 | 28.57 | 28.29 | 976,100 |
Sep 29, 2023 | 28.84 | 29.17 | 28.79 | 28.88 | 28.60 | 965,800 |
Sep 28, 2023 | 28.63 | 29.21 | 28.60 | 28.86 | 28.58 | 1,010,800 |
Sep 27, 2023 | 28.65 | 28.80 | 28.20 | 28.63 | 28.35 | 1,043,200 |
Sep 26, 2023 | 28.51 | 28.95 | 28.36 | 28.54 | 28.26 | 968,200 |
Sep 25, 2023 | 28.80 | 28.96 | 28.49 | 28.76 | 28.48 | 915,300 |
Sep 22, 2023 | 29.52 | 29.68 | 28.83 | 28.85 | 28.57 | 1,357,900 |
Sep 21, 2023 | 28.70 | 29.76 | 28.68 | 29.59 | 29.30 | 1,589,300 |
Sep 20, 2023 | 29.51 | 29.60 | 28.71 | 28.73 | 28.45 | 1,422,300 |
Sep 19, 2023 | 29.18 | 29.50 | 29.16 | 29.41 | 29.12 | 1,206,000 |
Sep 18, 2023 | 29.18 | 29.31 | 28.84 | 29.17 | 28.88 | 1,285,300 |
Sep 15, 2023 | 29.60 | 29.98 | 29.25 | 29.30 | 29.01 | 2,492,900 |
Sep 14, 2023 | 29.23 | 29.59 | 29.07 | 29.52 | 29.23 | 1,004,200 |
Sep 13, 2023 | 29.64 | 29.73 | 28.91 | 28.95 | 28.67 | 1,176,500 |
Sep 12, 2023 | 29.12 | 29.67 | 29.07 | 29.58 | 29.29 | 722,100 |
Sep 11, 2023 | 28.90 | 29.75 | 28.90 | 29.22 | 28.93 | 950,600 |
Sep 8, 2023 | 28.51 | 28.91 | 28.48 | 28.90 | 28.62 | 567,000 |
Sep 7, 2023 | 29.04 | 29.05 | 28.40 | 28.46 | 28.18 | 1,225,600 |
Sep 6, 2023 | 28.96 | 29.24 | 28.80 | 28.99 | 28.71 | 922,500 |
Sep 5, 2023 | 28.64 | 29.55 | 28.54 | 29.05 | 28.77 | 1,136,600 |
Sep 1, 2023 | 30.66 | 30.66 | 28.71 | 28.75 | 28.47 | 1,418,800 |
Aug 31, 2023 | 30.89 | 31.02 | 30.44 | 30.52 | 30.22 | 1,743,900 |
Aug 30, 2023 | 30.48 | 30.98 | 30.46 | 30.89 | 30.59 | 594,200 |
Aug 29, 2023 | 0.26 Dividend | |||||
Aug 29, 2023 | 30.21 | 30.67 | 30.18 | 30.52 | 30.22 | 690,700 |
Aug 28, 2023 | 30.25 | 30.51 | 30.19 | 30.43 | 29.87 | 673,500 |
Aug 25, 2023 | 30.30 | 30.52 | 30.00 | 30.15 | 29.60 | 635,200 |
Aug 24, 2023 | 30.56 | 30.77 | 30.17 | 30.29 | 29.74 | 997,300 |
Aug 23, 2023 | 30.61 | 30.69 | 30.46 | 30.64 | 30.08 | 1,517,300 |
Aug 22, 2023 | 30.89 | 31.10 | 30.53 | 30.59 | 30.03 | 990,200 |
Aug 21, 2023 | 31.14 | 31.38 | 30.86 | 30.99 | 30.42 | 738,100 |
Aug 18, 2023 | 30.89 | 31.39 | 30.82 | 31.29 | 30.72 | 723,600 |
Aug 17, 2023 | 31.54 | 31.54 | 30.93 | 30.93 | 30.37 | 975,100 |
Aug 16, 2023 | 31.76 | 32.04 | 31.43 | 31.46 | 30.89 | 881,900 |
Aug 15, 2023 | 31.60 | 32.03 | 31.28 | 31.90 | 31.32 | 721,100 |
Aug 14, 2023 | 32.34 | 32.44 | 31.64 | 31.76 | 31.18 | 1,046,000 |
Aug 11, 2023 | 32.25 | 32.71 | 32.09 | 32.45 | 31.86 | 808,600 |
Aug 10, 2023 | 32.63 | 32.86 | 32.09 | 32.27 | 31.68 | 1,650,300 |
Aug 9, 2023 | 32.79 | 33.24 | 32.42 | 32.53 | 31.94 | 1,103,100 |
Aug 8, 2023 | 32.66 | 33.02 | 32.28 | 32.87 | 32.27 | 2,407,700 |
Aug 7, 2023 | 31.26 | 31.39 | 31.07 | 31.14 | 30.57 | 768,500 |
Aug 4, 2023 | 31.02 | 31.50 | 30.79 | 31.08 | 30.51 | 1,058,900 |
Aug 3, 2023 | 31.30 | 31.30 | 30.73 | 30.99 | 30.42 | 1,714,600 |
Aug 2, 2023 | 31.18 | 31.36 | 31.09 | 31.26 | 30.69 | 686,500 |
Aug 1, 2023 | 31.40 | 31.43 | 31.17 | 31.23 | 30.66 | 531,000 |
Jul 31, 2023 | 31.18 | 31.70 | 31.18 | 31.41 | 30.84 | 655,800 |
Jul 28, 2023 | 31.25 | 31.40 | 30.89 | 31.12 | 30.55 | 1,222,100 |
Jul 27, 2023 | 31.23 | 31.56 | 31.00 | 31.03 | 30.46 | 792,100 |
Jul 26, 2023 | 30.98 | 31.35 | 30.88 | 31.17 | 30.60 | 884,600 |
Jul 25, 2023 | 31.03 | 31.28 | 30.89 | 30.98 | 30.41 | 837,300 |
Jul 24, 2023 | 31.41 | 31.49 | 30.90 | 31.14 | 30.57 | 1,400,900 |
Jul 21, 2023 | 31.67 | 31.70 | 31.30 | 31.42 | 30.85 | 933,600 |
Jul 20, 2023 | 31.76 | 31.85 | 31.45 | 31.73 | 31.15 | 561,100 |
Jul 19, 2023 | 31.87 | 32.08 | 31.42 | 31.68 | 31.10 | 682,000 |
Jul 18, 2023 | 31.38 | 32.13 | 31.38 | 31.87 | 31.29 | 602,100 |
Jul 17, 2023 | 31.19 | 31.40 | 30.94 | 31.35 | 30.78 | 631,100 |
Jul 14, 2023 | 31.53 | 31.53 | 30.89 | 31.13 | 30.56 | 677,000 |
Jul 13, 2023 | 31.70 | 31.84 | 31.30 | 31.62 | 31.04 | 633,300 |
Jul 12, 2023 | 31.90 | 32.39 | 31.61 | 31.62 | 31.04 | 666,600 |
Jul 11, 2023 | 31.74 | 31.82 | 31.55 | 31.70 | 31.12 | 840,200 |
Jul 10, 2023 | 31.37 | 31.92 | 31.15 | 31.61 | 31.03 | 1,305,700 |
Jul 7, 2023 | 31.72 | 32.16 | 31.66 | 31.92 | 31.34 | 984,400 |
Jul 6, 2023 | 31.77 | 31.93 | 31.57 | 31.85 | 31.27 | 654,600 |
Jul 5, 2023 | 32.06 | 32.29 | 31.71 | 32.03 | 31.45 | 1,310,200 |
Jul 3, 2023 | 31.78 | 32.24 | 31.64 | 32.22 | 31.63 | 309,100 |
Jun 30, 2023 | 32.27 | 32.36 | 31.79 | 31.89 | 31.31 | 1,023,500 |
Jun 29, 2023 | 32.05 | 32.27 | 31.89 | 32.11 | 31.52 | 692,600 |
Jun 28, 2023 | 32.03 | 32.21 | 31.85 | 32.09 | 31.50 | 624,800 |
Jun 27, 2023 | 31.06 | 32.28 | 31.06 | 32.15 | 31.56 | 818,200 |
Jun 26, 2023 | 30.67 | 31.16 | 30.64 | 31.07 | 30.50 | 596,500 |
Jun 23, 2023 | 30.64 | 30.73 | 30.49 | 30.63 | 30.07 | 1,548,300 |
Jun 22, 2023 | 31.05 | 31.06 | 30.67 | 30.82 | 30.26 | 2,049,700 |
Jun 21, 2023 | 31.15 | 31.21 | 30.84 | 31.03 | 30.46 | 751,400 |
Jun 20, 2023 | 31.37 | 31.50 | 30.87 | 31.09 | 30.52 | 1,767,000 |
Jun 16, 2023 | 31.58 | 31.81 | 31.34 | 31.50 | 30.93 | 1,735,100 |
Jun 15, 2023 | 31.19 | 31.69 | 31.01 | 31.55 | 30.97 | 1,076,400 |
Jun 14, 2023 | 31.19 | 31.67 | 30.96 | 31.19 | 30.62 | 881,700 |
Jun 13, 2023 | 31.41 | 31.67 | 31.13 | 31.18 | 30.61 | 1,424,100 |
Jun 12, 2023 | 31.40 | 31.62 | 31.16 | 31.36 | 30.79 | 935,200 |
Jun 9, 2023 | 31.69 | 31.76 | 31.29 | 31.40 | 30.83 | 1,346,100 |
Jun 8, 2023 | 31.10 | 31.64 | 31.06 | 31.62 | 31.04 | 671,000 |
Jun 7, 2023 | 30.64 | 31.36 | 30.53 | 31.18 | 30.61 | 939,000 |
Jun 6, 2023 | 30.04 | 30.55 | 29.85 | 30.45 | 29.89 | 1,437,600 |
Jun 5, 2023 | 29.82 | 30.11 | 29.75 | 30.08 | 29.53 | 771,300 |
Jun 2, 2023 | 29.38 | 29.91 | 29.36 | 29.84 | 29.30 | 1,739,600 |
Jun 1, 2023 | 29.27 | 29.52 | 28.98 | 29.20 | 28.67 | 1,137,500 |
May 31, 2023 | 29.20 | 29.35 | 28.89 | 29.21 | 28.68 | 6,428,400 |
May 30, 2023 | 29.22 | 29.51 | 29.13 | 29.29 | 28.76 | 1,527,100 |
May 26, 2023 | 28.97 | 29.42 | 28.97 | 29.25 | 28.72 | 1,988,100 |
May 25, 2023 | 28.68 | 29.08 | 28.45 | 28.92 | 28.39 | 4,625,500 |
May 24, 2023 | 28.99 | 29.07 | 28.60 | 28.65 | 28.13 | 579,700 |
May 23, 2023 | 28.91 | 29.38 | 28.91 | 28.98 | 28.45 | 1,068,100 |
May 22, 2023 | 29.07 | 29.25 | 28.79 | 28.96 | 28.43 | 859,100 |
May 19, 2023 | 28.77 | 29.02 | 28.69 | 28.92 | 28.39 | 1,216,500 |
May 18, 2023 | 28.84 | 29.07 | 28.35 | 28.70 | 28.18 | 973,800 |
May 17, 2023 | 28.45 | 28.96 | 28.20 | 28.93 | 28.40 | 1,030,400 |
May 16, 2023 | 28.65 | 28.68 | 28.17 | 28.21 | 27.70 | 1,329,900 |
May 15, 2023 | 28.23 | 28.63 | 28.04 | 28.62 | 28.10 | 1,093,000 |
May 12, 2023 | 28.05 | 28.32 | 27.82 | 28.27 | 27.75 | 1,131,100 |
May 11, 2023 | 28.43 | 28.54 | 27.79 | 28.16 | 27.65 | 1,227,500 |
May 10, 2023 | 29.51 | 29.55 | 28.14 | 28.64 | 28.12 | 1,505,200 |
May 9, 2023 | 29.80 | 30.45 | 29.05 | 29.12 | 28.59 | 1,377,800 |
May 8, 2023 | 29.48 | 29.69 | 29.26 | 29.56 | 29.02 | 916,400 |
May 5, 2023 | 28.86 | 29.49 | 28.82 | 29.39 | 28.85 | 764,800 |
May 4, 2023 | 29.32 | 29.45 | 28.53 | 28.63 | 28.11 | 1,449,400 |
May 3, 2023 | 30.45 | 30.69 | 29.95 | 29.97 | 29.42 | 783,900 |
May 2, 2023 | 30.44 | 30.45 | 29.83 | 30.33 | 29.78 | 678,900 |
May 1, 2023 | 30.44 | 30.91 | 30.40 | 30.62 | 30.06 | 957,300 |
Apr 28, 2023 | 30.00 | 30.75 | 30.00 | 30.54 | 29.98 | 1,243,700 |
Apr 27, 2023 | 29.83 | 30.19 | 29.28 | 30.15 | 29.60 | 1,044,200 |
Apr 26, 2023 | 29.66 | 30.13 | 29.63 | 29.73 | 29.19 | 1,260,500 |
Apr 25, 2023 | 29.73 | 30.15 | 29.49 | 29.72 | 29.18 | 1,304,700 |
Apr 24, 2023 | 30.87 | 31.02 | 29.27 | 29.91 | 29.36 | 3,620,200 |
Apr 21, 2023 | 30.82 | 30.86 | 30.26 | 30.82 | 30.26 | 1,048,700 |
Apr 20, 2023 | 30.88 | 31.18 | 30.74 | 30.89 | 30.33 | 716,200 |
Apr 19, 2023 | 30.75 | 31.18 | 30.07 | 31.06 | 30.49 | 1,181,800 |
Related Tickers
WMG Warner Music Group Corp.
32.50
-1.84%
NWS News Corporation
24.83
+0.08%
NWSA News Corporation
24.05
+0.06%
LGF-B Lions Gate Entertainment Corp.
9.47
+1.72%
AMCX AMC Networks Inc.
10.81
+1.98%
IMAX IMAX Corporation
17.01
-0.61%
FWONK Formula One Group
67.75
+0.80%
PARAA Paramount Global
22.62
+7.41%
FWONA Formula One Group
60.15
+0.82%
LGF-A Lions Gate Entertainment Corp.
10.19
+1.34%